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 (%)
Mar 31, 2020 6.629 7.258 6.629 7.093 284,573 +0.39(+5.77%)
Mar 30, 2020 6.755 6.851 6.580 6.706 121,349 +0.08(+1.17%)
Mar 27, 2020 6.397 6.726 6.397 6.629 146,532 -0.05(-0.72%)
Mar 26, 2020 6.677 6.987 6.513 6.677 212,569 -0.02(-0.29%)
Mar 25, 2020 6.029 6.726 5.915 6.696 326,566 +0.75(+12.52%)
Mar 24, 2020 5.651 6.184 5.574 5.951 187,402 +0.53(+9.82%)
Mar 23, 2020 5.593 5.777 5.061 5.419 342,701 -0.60(-9.97%)
Mar 20, 2020 6.135 6.367 5.632 6.019 293,478 -0.06(-0.96%)
Mar 19, 2020 5.603 6.164 5.148 6.077 375,319 +0.19(+3.29%)
Mar 18, 2020 6.822 6.911 5.855 5.884 192,558 -1.25(-17.50%)
Mar 17, 2020 6.871 7.413 6.658 7.132 201,829 +0.09(+1.24%)
Mar 16, 2020 7.422 7.761 6.929 7.045 235,290 -0.85(-10.78%)
Mar 13, 2020 7.587 7.964 7.510 7.896 167,097 +0.33(+4.35%)
Mar 12, 2020 7.422 7.771 6.716 7.567 353,857 -0.24(-3.10%)
Mar 11, 2020 7.974 8.055 7.693 7.809 143,276 -0.23(-2.89%)
Mar 10, 2020 8.109 8.332 7.955 8.042 236,310 -0.02(-0.24%)
Mar 09, 2020 8.448 8.448 7.993 8.061 252,123 -0.52(-6.09%)
Mar 06, 2020 8.564 8.603 8.564 8.584 180,220 -0.11(-1.22%)
Mar 05, 2020 8.729 8.758 8.671 8.690 102,548 -0.13(-1.43%)
Mar 04, 2020 8.758 8.816 8.738 8.816 86,325 +0.07(+0.77%)
Mar 03, 2020 8.729 8.758 8.690 8.748 116,205 +0.04(+0.44%)
Mar 02, 2020 8.680 8.738 8.622 8.709 153,507 +0.02(+0.25%)
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%)
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.