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, 2020 7.766 7.766 7.601 7.620 120,648 -0.14(-1.75%)
Apr 29, 2020 7.766 7.833 7.708 7.756 108,445 -0.02(-0.25%)
Apr 28, 2020 7.737 7.784 7.678 7.775 107,457 +0.04(+0.50%)
Apr 27, 2020 7.746 7.814 7.717 7.737 52,143 -0.01(-0.13%)
Apr 24, 2020 7.824 7.824 7.717 7.746 60,779 -0.08(-0.99%)
Apr 23, 2020 7.746 7.824 7.678 7.824 85,173 +0.17(+2.16%)
Apr 22, 2020 7.766 7.814 7.591 7.659 125,917 -0.00(-0.00%)
Apr 21, 2020 7.610 7.708 7.494 7.659 101,472 +0.00(+0.00%)
Apr 20, 2020 7.698 7.814 7.620 7.659 63,372 -0.08(-1.00%)
Apr 17, 2020 7.766 7.902 7.552 7.737 166,268 +0.03(+0.38%)
Apr 16, 2020 7.678 7.737 7.572 7.708 109,926 +0.06(+0.76%)
Apr 15, 2020 7.727 7.756 7.505 7.649 123,621 -0.12(-1.50%)
Apr 14, 2020 7.688 7.892 7.688 7.766 126,567 +0.17(+2.30%)
Apr 13, 2020 7.708 7.756 7.445 7.591 131,635 -0.18(-2.37%)
Apr 09, 2020 7.591 8.047 7.591 7.775 273,508 +0.24(+3.22%)
Apr 08, 2020 7.387 7.688 7.387 7.533 177,654 +0.18(+2.51%)
Apr 07, 2020 7.377 7.630 7.319 7.348 148,449 +0.15(+2.02%)
Apr 06, 2020 7.154 7.581 7.154 7.203 120,472 +0.21(+3.06%)
Apr 03, 2020 6.999 7.251 6.950 6.989 206,135 -0.10(-1.37%)
Apr 02, 2020 6.892 7.222 6.892 7.086 92,225 +0.11(+1.53%)
Apr 01, 2020 7.057 7.057 6.844 6.979 123,005 -0.11(-1.60%)
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%)
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.