Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Senior Floating Rate 2022 Target Ter (NY: FIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.990 9.017 8.900 9.000 354,700 -0.05(-0.55%)
Feb 27, 2020 9.070 9.100 9.000 9.050 186,026 -0.12(-1.31%)
Feb 26, 2020 9.160 9.220 9.160 9.170 107,423 +0.01(+0.11%)
Feb 25, 2020 9.250 9.250 9.120 9.160 139,462 -0.08(-0.87%)
Feb 24, 2020 9.240 9.260 9.170 9.240 86,952 -0.03(-0.32%)
Feb 21, 2020 9.250 9.280 9.250 9.270 124,300 +0.00(+0.00%)
Feb 20, 2020 9.250 9.288 9.250 9.270 100,694 +0.02(+0.22%)
Feb 19, 2020 9.290 9.310 9.245 9.250 104,039 -0.02(-0.22%)
Feb 18, 2020 9.250 9.290 9.240 9.270 109,050 -0.02(-0.22%)
Feb 14, 2020 9.340 9.340 9.280 9.290 49,700 -0.07(-0.75%)
Feb 13, 2020 9.350 9.360 9.300 9.360 33,125 -0.01(-0.11%)
Feb 12, 2020 9.260 9.370 9.260 9.370 258,724 +0.11(+1.19%)
Feb 11, 2020 9.290 9.330 9.250 9.260 152,055 -0.05(-0.54%)
Feb 10, 2020 9.250 9.310 9.250 9.310 259,339 +0.09(+0.98%)
Feb 07, 2020 9.250 9.280 9.220 9.220 153,700 -0.06(-0.65%)
Feb 06, 2020 9.270 9.280 9.240 9.280 95,087 +0.02(+0.22%)
Feb 05, 2020 9.240 9.260 9.230 9.260 84,289 +0.01(+0.11%)
Feb 04, 2020 9.260 9.270 9.210 9.250 91,854 -0.02(-0.22%)
Feb 03, 2020 9.220 9.270 9.220 9.270 59,593 +0.03(+0.32%)
Jan 31, 2020 9.240 9.260 9.210 9.240 72,500 +0.00(+0.00%)
Jan 30, 2020 9.260 9.260 9.220 9.240 80,518 -0.01(-0.11%)
Jan 29, 2020 9.220 9.250 9.220 9.250 99,839 +0.01(+0.11%)
Jan 28, 2020 9.280 9.280 9.220 9.240 148,611 -0.01(-0.11%)
Jan 27, 2020 9.230 9.272 9.230 9.250 92,648 -0.02(-0.22%)
Jan 24, 2020 9.300 9.366 9.270 9.270 87,800 -0.03(-0.32%)
Jan 23, 2020 9.260 9.305 9.245 9.300 136,419 +0.06(+0.65%)
Jan 22, 2020 9.200 9.300 9.200 9.240 76,882 +0.00(+0.00%)
Jan 21, 2020 9.260 9.298 9.240 9.240 127,607 -0.03(-0.32%)
Jan 17, 2020 9.290 9.316 9.260 9.270 123,000 -0.04(-0.43%)
Jan 16, 2020 9.310 9.350 9.290 9.310 91,757 +0.02(+0.22%)
Jan 15, 2020 9.320 9.336 9.280 9.290 87,841 +0.02(+0.22%)
Jan 14, 2020 9.310 9.350 9.260 9.270 64,822 -0.06(-0.64%)
Jan 13, 2020 9.330 9.350 9.270 9.330 72,570 -0.03(-0.32%)
Jan 10, 2020 9.270 9.370 9.270 9.360 58,500 +0.09(+0.97%)
Jan 09, 2020 9.280 9.300 9.250 9.270 83,035 -0.03(-0.32%)
Jan 08, 2020 9.250 9.300 9.230 9.300 82,472 +0.03(+0.32%)
Jan 07, 2020 9.200 9.270 9.195 9.270 79,110 +0.07(+0.76%)
Jan 06, 2020 9.150 9.250 9.150 9.200 104,996 -0.04(-0.43%)
Jan 03, 2020 9.150 9.250 9.150 9.240 57,500 +0.08(+0.87%)
Jan 02, 2020 9.200 9.200 9.140 9.160 106,397 -0.03(-0.33%)
Dec 31, 2019 9.110 9.190 9.110 9.190 162,400 +0.06(+0.66%)
Dec 30, 2019 9.240 9.240 9.100 9.130 263,077 -0.10(-1.08%)
Dec 27, 2019 9.200 9.260 9.196 9.230 66,500 +0.03(+0.33%)
Dec 26, 2019 9.200 9.240 9.190 9.200 87,096 -0.05(-0.54%)
Dec 24, 2019 9.200 9.260 9.190 9.250 18,900 +0.06(+0.65%)
Dec 23, 2019 9.240 9.290 9.170 9.190 111,064 -0.04(-0.43%)
Dec 20, 2019 9.210 9.280 9.210 9.230 79,700 +0.02(+0.22%)
Dec 19, 2019 9.280 9.320 9.190 9.210 147,689 -0.07(-0.75%)
Dec 18, 2019 9.210 9.360 9.210 9.280 102,149 +0.07(+0.76%)
Dec 17, 2019 9.220 9.290 9.200 9.210 141,681 -0.06(-0.65%)
Dec 16, 2019 9.260 9.300 9.190 9.270 55,012 +0.05(+0.54%)
Dec 13, 2019 9.200 9.240 9.120 9.220 79,600 +0.02(+0.22%)
Dec 12, 2019 9.150 9.250 9.140 9.200 82,965 +0.04(+0.44%)
Dec 11, 2019 9.140 9.180 9.114 9.160 87,958 +0.00(+0.00%)
Dec 10, 2019 9.170 9.240 9.120 9.160 127,007 -0.02(-0.22%)
Dec 09, 2019 9.110 9.248 9.100 9.180 161,307 +0.06(+0.66%)
Dec 06, 2019 9.130 9.142 9.100 9.120 124,800 +0.02(+0.22%)
Dec 05, 2019 9.120 9.140 9.090 9.100 114,316 +0.00(+0.00%)
Dec 04, 2019 9.070 9.130 9.070 9.100 122,091 +0.01(+0.11%)
Dec 03, 2019 9.080 9.140 9.050 9.090 82,591 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.