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 8.678 8.704 8.591 8.687 367,469 -0.05(-0.55%)
Feb 27, 2020 8.755 8.784 8.687 8.736 192,723 -0.12(-1.31%)
Feb 26, 2020 8.842 8.900 8.842 8.851 111,290 +0.01(+0.11%)
Feb 25, 2020 8.929 8.929 8.803 8.842 144,482 -0.08(-0.87%)
Feb 24, 2020 8.919 8.938 8.851 8.919 90,082 -0.03(-0.32%)
Feb 21, 2020 8.929 8.958 8.929 8.948 128,774 +0.00(+0.00%)
Feb 20, 2020 8.929 8.966 8.929 8.948 104,319 +0.02(+0.22%)
Feb 19, 2020 8.967 8.986 8.924 8.929 107,784 -0.02(-0.22%)
Feb 18, 2020 8.929 8.967 8.919 8.948 112,975 -0.02(-0.22%)
Feb 14, 2020 9.015 9.015 8.958 8.967 51,489 -0.07(-0.75%)
Feb 13, 2020 9.025 9.035 8.977 9.035 34,317 -0.01(-0.11%)
Feb 12, 2020 8.938 9.044 8.938 9.044 268,038 +0.11(+1.19%)
Feb 11, 2020 8.967 9.006 8.929 8.938 157,529 -0.05(-0.54%)
Feb 10, 2020 8.929 8.986 8.929 8.986 268,675 +0.09(+0.98%)
Feb 07, 2020 8.929 8.958 8.900 8.900 159,233 -0.06(-0.65%)
Feb 06, 2020 8.948 8.958 8.919 8.958 98,510 +0.02(+0.22%)
Feb 05, 2020 8.919 8.938 8.909 8.938 87,323 +0.01(+0.11%)
Feb 04, 2020 8.938 8.948 8.890 8.929 95,160 -0.02(-0.22%)
Feb 03, 2020 8.900 8.948 8.900 8.948 61,738 +0.05(+0.57%)
Jan 31, 2020 8.897 8.916 8.868 8.897 75,295 +0.00(+0.00%)
Jan 30, 2020 8.916 8.916 8.878 8.897 83,623 -0.01(-0.11%)
Jan 29, 2020 8.878 8.907 8.878 8.907 103,689 +0.01(+0.11%)
Jan 28, 2020 8.935 8.935 8.878 8.897 154,342 -0.01(-0.11%)
Jan 27, 2020 8.887 8.927 8.887 8.907 96,220 -0.02(-0.22%)
Jan 24, 2020 8.955 9.018 8.926 8.926 91,185 -0.03(-0.32%)
Jan 23, 2020 8.916 8.959 8.902 8.955 141,679 +0.06(+0.65%)
Jan 22, 2020 8.858 8.955 8.858 8.897 79,846 +0.00(+0.00%)
Jan 21, 2020 8.916 8.953 8.897 8.897 132,528 -0.03(-0.32%)
Jan 17, 2020 8.945 8.970 8.916 8.926 127,743 -0.04(-0.43%)
Jan 16, 2020 8.964 9.003 8.945 8.964 95,295 +0.02(+0.22%)
Jan 15, 2020 8.974 8.990 8.935 8.945 91,228 +0.02(+0.22%)
Jan 14, 2020 8.964 9.003 8.916 8.926 67,321 -0.06(-0.64%)
Jan 13, 2020 8.984 9.003 8.926 8.984 75,368 -0.03(-0.32%)
Jan 10, 2020 8.926 9.022 8.926 9.012 60,755 +0.09(+0.97%)
Jan 09, 2020 8.935 8.955 8.907 8.926 86,237 -0.03(-0.32%)
Jan 08, 2020 8.907 8.955 8.887 8.955 85,652 +0.03(+0.32%)
Jan 07, 2020 8.858 8.926 8.854 8.926 82,160 +0.07(+0.76%)
Jan 06, 2020 8.810 8.907 8.810 8.858 109,045 -0.04(-0.43%)
Jan 03, 2020 8.810 8.907 8.810 8.897 59,717 +0.08(+0.87%)
Jan 02, 2020 8.858 8.858 8.801 8.820 110,500 -0.00(-0.02%)
Dec 31, 2019 8.745 8.822 8.745 8.822 169,174 +0.06(+0.66%)
Dec 30, 2019 8.870 8.870 8.736 8.764 274,051 -0.07(-0.78%)
Dec 27, 2019 8.805 8.862 8.801 8.834 69,483 +0.03(+0.33%)
Dec 26, 2019 8.805 8.843 8.795 8.805 91,003 -0.05(-0.54%)
Dec 24, 2019 8.805 8.862 8.795 8.853 19,747 +0.06(+0.65%)
Dec 23, 2019 8.843 8.891 8.776 8.795 116,046 -0.04(-0.43%)
Dec 20, 2019 8.815 8.882 8.815 8.834 83,275 +0.02(+0.22%)
Dec 19, 2019 8.882 8.920 8.795 8.815 154,314 -0.07(-0.75%)
Dec 18, 2019 8.815 8.958 8.815 8.882 106,731 +0.07(+0.76%)
Dec 17, 2019 8.824 8.891 8.805 8.815 148,037 -0.06(-0.65%)
Dec 16, 2019 8.862 8.901 8.795 8.872 57,479 +0.05(+0.54%)
Dec 13, 2019 8.805 8.843 8.728 8.824 83,171 +0.02(+0.22%)
Dec 12, 2019 8.757 8.853 8.748 8.805 86,686 +0.04(+0.44%)
Dec 11, 2019 8.748 8.786 8.723 8.767 91,903 +0.00(+0.00%)
Dec 10, 2019 8.776 8.843 8.728 8.767 132,704 -0.02(-0.22%)
Dec 09, 2019 8.719 8.851 8.709 8.786 168,543 +0.06(+0.66%)
Dec 06, 2019 8.738 8.750 8.709 8.728 130,398 +0.02(+0.22%)
Dec 05, 2019 8.728 8.748 8.700 8.709 119,444 +0.00(+0.00%)
Dec 04, 2019 8.681 8.738 8.681 8.709 127,568 +0.01(+0.11%)
Dec 03, 2019 8.690 8.748 8.661 8.700 86,296 -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.