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 (%)
Apr 30, 2018 8.365 8.365 8.311 8.326 63,213 -0.03(-0.35%)
Apr 27, 2018 8.373 8.373 8.320 8.355 95,789 +0.01(+0.11%)
Apr 26, 2018 8.302 8.364 8.302 8.347 150,023 +0.04(+0.53%)
Apr 25, 2018 8.284 8.329 8.276 8.302 136,201 +0.02(+0.21%)
Apr 24, 2018 8.399 8.399 8.285 8.285 76,524 -0.02(-0.21%)
Apr 23, 2018 8.338 8.338 8.302 8.302 73,042 +0.00(+0.00%)
Apr 20, 2018 8.373 8.373 8.294 8.302 51,951 -0.04(-0.53%)
Apr 19, 2018 8.338 8.347 8.285 8.347 104,764 +0.02(+0.21%)
Apr 18, 2018 8.276 8.329 8.258 8.329 149,285 +0.05(+0.64%)
Apr 17, 2018 8.329 8.346 8.276 8.276 92,432 -0.09(-1.05%)
Apr 16, 2018 8.364 8.382 8.338 8.364 111,284 +0.02(+0.21%)
Apr 13, 2018 8.285 8.347 8.267 8.347 44,870 +0.06(+0.75%)
Apr 12, 2018 8.311 8.311 8.276 8.285 51,653 -0.01(-0.11%)
Apr 11, 2018 8.311 8.320 8.285 8.294 155,149 +0.00(+0.00%)
Apr 10, 2018 8.294 8.320 8.276 8.294 203,240 +0.02(+0.21%)
Apr 09, 2018 8.197 8.285 8.188 8.276 105,871 +0.08(+0.97%)
Apr 06, 2018 8.267 8.302 8.161 8.196 131,849 -0.07(-0.85%)
Apr 05, 2018 8.276 8.302 8.250 8.267 60,937 +0.01(+0.11%)
Apr 04, 2018 8.276 8.294 8.250 8.258 55,856 -0.01(-0.11%)
Apr 03, 2018 8.232 8.294 8.223 8.267 119,989 +0.04(+0.54%)
Apr 02, 2018 8.276 8.276 8.214 8.223 76,552 +0.00(+0.02%)
Mar 29, 2018 8.222 8.222 8.222 0 -0.01(-0.11%)
Mar 28, 2018 8.230 8.265 8.222 8.230 82,641 -0.03(-0.32%)
Mar 27, 2018 8.265 8.283 8.257 8.257 84,023 +0.00(+0.00%)
Mar 26, 2018 8.239 8.283 8.210 8.257 86,783 +0.04(+0.50%)
Mar 23, 2018 8.213 8.239 8.195 8.216 57,285 +0.01(+0.15%)
Mar 22, 2018 8.187 8.222 8.169 8.204 57,021 +0.03(+0.32%)
Mar 21, 2018 8.195 8.204 8.160 8.178 63,838 +0.00(+0.00%)
Mar 20, 2018 8.248 8.248 8.178 8.178 158,037 -0.04(-0.53%)
Mar 19, 2018 8.186 8.239 8.186 8.222 79,460 -0.03(-0.32%)
Mar 16, 2018 8.222 8.265 8.213 8.248 108,633 +0.00(+0.00%)
Mar 15, 2018 8.239 8.248 8.195 8.248 166,979 +0.02(+0.21%)
Mar 14, 2018 8.186 8.230 8.172 8.230 169,897 +0.04(+0.43%)
Mar 13, 2018 8.230 8.230 8.169 8.195 80,347 -0.02(-0.21%)
Mar 12, 2018 8.204 8.213 8.147 8.213 154,683 +0.03(+0.32%)
Mar 09, 2018 8.169 8.204 8.142 8.186 114,069 +0.04(+0.54%)
Mar 08, 2018 8.125 8.160 8.116 8.142 133,768 +0.01(+0.11%)
Mar 07, 2018 8.107 8.134 111,193 +0.01(+0.11%)
Mar 06, 2018 8.186 8.186 8.125 8.125 145,319 -0.04(-0.43%)
Mar 05, 2018 8.169 8.186 8.125 8.160 74,276 -0.03(-0.32%)
Mar 02, 2018 8.222 8.222 8.142 8.186 105,972 -0.03(-0.32%)
Mar 01, 2018 8.204 8.213 8.169 8.213 103,387 +0.03(+0.34%)
Feb 28, 2018 8.141 8.194 8.132 8.185 155,712 +0.03(+0.32%)
Feb 27, 2018 8.130 8.167 8.121 8.159 75,346 +0.02(+0.21%)
Feb 26, 2018 8.159 8.176 8.054 8.141 160,799 -0.03(-0.32%)
Feb 23, 2018 8.159 8.185 8.124 8.167 62,163 +0.03(+0.43%)
Feb 22, 2018 8.172 8.185 8.132 8.132 93,024 -0.05(-0.64%)
Feb 21, 2018 8.167 8.202 8.154 8.185 222,931 +0.03(+0.32%)
Feb 20, 2018 8.159 8.167 8.141 8.159 128,198 +0.02(+0.21%)
Feb 16, 2018 8.141 8.141 8.141 0 -0.01(-0.11%)
Feb 15, 2018 8.115 8.150 8.106 8.150 78,216 +0.04(+0.54%)
Feb 14, 2018 8.097 8.115 8.097 8.106 71,801 +0.02(+0.22%)
Feb 13, 2018 8.141 8.141 8.080 8.089 85,384 -0.03(-0.32%)
Feb 12, 2018 8.132 8.132 8.071 8.115 85,925 +0.01(+0.11%)
Feb 09, 2018 8.045 8.115 8.036 8.106 173,130 +0.05(+0.65%)
Feb 08, 2018 8.124 8.124 8.054 8.054 172,460 -0.10(-1.18%)
Feb 07, 2018 8.106 8.159 8.106 8.150 167,413 +0.01(+0.11%)
Feb 06, 2018 8.071 8.150 8.071 8.141 120,692 +0.00(+0.06%)
Feb 05, 2018 8.176 8.191 8.137 8.137 143,612 -0.04(-0.48%)
Feb 02, 2018 8.211 8.237 8.176 8.176 339,801 -0.04(-0.53%)
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.