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 (%)
Jun 30, 2020 8.039 8.088 7.951 8.059 26,048 +0.02(+0.24%)
Jun 29, 2020 8.000 8.088 7.961 8.039 62,551 +0.00(+0.00%)
Jun 26, 2020 8.088 8.088 8.039 8.039 74,925 -0.06(-0.72%)
Jun 25, 2020 8.108 8.117 8.039 8.098 86,228 +0.00(+0.06%)
Jun 24, 2020 8.186 8.186 8.029 8.093 74,537 -0.06(-0.78%)
Jun 23, 2020 8.127 8.166 8.069 8.156 93,448 +0.03(+0.36%)
Jun 22, 2020 8.088 8.137 8.069 8.127 43,203 +0.00(+0.00%)
Jun 19, 2020 8.088 8.137 8.078 8.127 60,473 +0.06(+0.73%)
Jun 18, 2020 8.069 8.127 8.059 8.069 201,927 -0.01(-0.12%)
Jun 17, 2020 8.147 8.197 8.069 8.078 138,410 -0.08(-0.96%)
Jun 16, 2020 8.176 8.244 8.156 8.156 60,440 +0.02(+0.24%)
Jun 15, 2020 8.108 8.166 8.093 8.137 59,942 -0.02(-0.24%)
Jun 12, 2020 8.108 8.186 8.020 8.156 35,361 +0.09(+1.09%)
Jun 11, 2020 8.108 8.117 7.995 8.069 65,981 -0.13(-1.55%)
Jun 10, 2020 8.264 8.264 8.195 8.195 75,743 -0.05(-0.59%)
Jun 09, 2020 8.215 8.312 8.215 8.244 62,083 -0.03(-0.35%)
Jun 08, 2020 8.215 8.332 8.215 8.273 38,411 +0.02(+0.24%)
Jun 05, 2020 8.244 8.312 8.234 8.254 72,363 +0.06(+0.71%)
Jun 04, 2020 8.166 8.244 8.166 8.195 29,032 +0.01(+0.12%)
Jun 03, 2020 8.176 8.234 8.117 8.186 83,666 +0.00(+0.00%)
Jun 02, 2020 8.186 8.234 8.088 8.186 77,592 +0.02(+0.24%)
Jun 01, 2020 8.020 8.186 8.020 8.166 27,615 +0.13(+1.58%)
May 29, 2020 7.942 8.165 7.942 8.039 119,600 +0.06(+0.73%)
May 28, 2020 7.961 8.049 7.942 7.981 49,441 +0.04(+0.49%)
May 27, 2020 7.942 7.971 7.893 7.942 104,843 +0.07(+0.87%)
May 26, 2020 7.932 7.951 7.854 7.873 94,246 +0.00(+0.00%)
May 22, 2020 7.844 7.922 7.776 7.873 94,632 -0.01(-0.12%)
May 21, 2020 7.766 7.922 7.757 7.883 155,977 +0.07(+0.87%)
May 20, 2020 7.747 7.873 7.747 7.815 75,288 +0.08(+1.01%)
May 19, 2020 7.737 7.786 7.650 7.737 78,021 -0.05(-0.62%)
May 18, 2020 7.718 7.864 7.718 7.786 61,519 +0.11(+1.39%)
May 15, 2020 7.708 7.747 7.669 7.679 35,345 +0.01(+0.13%)
May 14, 2020 7.708 7.718 7.640 7.669 45,578 -0.10(-1.25%)
May 13, 2020 7.776 7.825 7.699 7.766 78,429 -0.03(-0.37%)
May 12, 2020 7.747 7.864 7.730 7.796 75,175 +0.10(+1.26%)
May 11, 2020 7.689 7.776 7.689 7.698 79,627 +0.03(+0.38%)
May 08, 2020 7.523 7.757 7.523 7.669 149,706 +0.09(+1.16%)
May 07, 2020 7.640 7.669 7.494 7.582 150,796 +0.01(+0.13%)
May 06, 2020 7.504 7.620 7.465 7.572 99,746 +0.10(+1.30%)
May 05, 2020 7.640 7.708 7.387 7.474 191,440 -0.12(-1.54%)
May 04, 2020 7.455 7.650 7.455 7.591 62,401 +0.06(+0.78%)
May 01, 2020 7.523 7.630 7.504 7.533 62,163 -0.09(-1.15%)
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%)
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.