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 (%)
Jul 31, 2018 8.280 8.419 8.280 8.361 163,193 +0.07(+0.86%)
Jul 30, 2018 8.280 8.307 8.280 8.289 40,548 -0.01(-0.11%)
Jul 27, 2018 8.262 8.298 8.262 8.298 27,063 +0.03(+0.32%)
Jul 26, 2018 8.282 8.298 8.271 8.271 70,461 -0.03(-0.31%)
Jul 25, 2018 8.343 8.343 8.280 8.297 61,429 -0.03(-0.33%)
Jul 24, 2018 8.325 8.343 8.307 8.325 83,350 +0.01(+0.11%)
Jul 23, 2018 8.307 8.352 8.307 8.316 42,272 -0.03(-0.32%)
Jul 20, 2018 8.343 8.370 8.298 8.343 75,394 +0.00(+0.00%)
Jul 19, 2018 8.379 8.379 8.316 8.343 43,705 +0.01(+0.11%)
Jul 18, 2018 8.280 8.343 8.280 8.334 119,800 +0.04(+0.54%)
Jul 17, 2018 8.289 8.307 8.280 8.289 167,911 -0.01(-0.11%)
Jul 16, 2018 8.325 8.325 8.271 8.298 68,376 +0.01(+0.11%)
Jul 13, 2018 8.307 8.316 8.284 8.289 25,199 -0.01(-0.11%)
Jul 12, 2018 8.289 8.316 8.262 8.298 102,924 -0.01(-0.11%)
Jul 11, 2018 8.298 8.325 8.289 8.307 52,620 +0.01(+0.11%)
Jul 10, 2018 8.253 8.334 8.253 8.298 98,407 +0.05(+0.65%)
Jul 09, 2018 8.298 8.298 8.244 8.244 100,401 -0.03(-0.32%)
Jul 06, 2018 8.244 8.271 8.244 8.271 46,008 +0.04(+0.54%)
Jul 05, 2018 8.271 8.289 8.227 8.227 95,972 -0.04(-0.54%)
Jul 03, 2018 8.271 8.271 8.271 0 +0.02(+0.22%)
Jul 02, 2018 8.280 8.280 8.218 8.253 89,112 -0.01(-0.09%)
Jun 29, 2018 8.243 8.279 8.225 8.261 82,550 -0.01(-0.11%)
Jun 28, 2018 8.270 8.274 8.234 8.270 65,696 +0.01(+0.11%)
Jun 27, 2018 8.226 8.261 8.216 8.261 71,805 +0.04(+0.43%)
Jun 26, 2018 8.216 8.243 8.216 8.225 138,945 +0.00(+0.00%)
Jun 25, 2018 8.270 8.313 8.225 8.225 123,678 -0.06(-0.75%)
Jun 22, 2018 8.314 8.350 8.270 8.288 122,954 -0.02(-0.21%)
Jun 21, 2018 8.304 8.314 8.270 8.305 142,606 +0.03(+0.32%)
Jun 20, 2018 8.305 8.314 8.261 8.279 125,506 -0.01(-0.11%)
Jun 19, 2018 8.319 8.323 8.270 8.288 87,564 -0.04(-0.43%)
Jun 18, 2018 8.340 8.341 8.305 8.323 42,234 -0.02(-0.21%)
Jun 15, 2018 8.359 8.323 8.341 60,631 +0.02(+0.21%)
Jun 14, 2018 8.305 8.323 8.279 8.323 76,314 +0.00(+0.00%)
Jun 13, 2018 8.314 8.332 8.296 8.323 99,598 +0.01(+0.11%)
Jun 12, 2018 8.261 8.341 8.261 8.314 78,999 +0.02(+0.26%)
Jun 11, 2018 8.279 8.296 8.252 8.293 85,721 +0.00(+0.00%)
Jun 08, 2018 8.296 8.296 8.261 8.293 87,871 -0.02(-0.26%)
Jun 07, 2018 8.394 8.394 8.288 8.314 95,065 -0.03(-0.32%)
Jun 06, 2018 8.323 8.341 116,501 -0.01(-0.11%)
Jun 05, 2018 8.332 8.350 8.313 8.350 123,453 +0.02(+0.21%)
Jun 04, 2018 8.279 8.341 8.261 8.332 84,893 +0.07(+0.86%)
Jun 01, 2018 8.314 8.359 8.261 8.261 77,505 -0.05(-0.61%)
May 31, 2018 8.339 8.339 8.277 8.311 109,967 +0.00(+0.04%)
May 30, 2018 8.295 8.313 8.251 8.308 107,012 +0.05(+0.59%)
May 29, 2018 8.286 8.313 8.251 8.260 117,196 -0.04(-0.43%)
May 25, 2018 8.295 8.295 8.295 0 +0.01(+0.11%)
May 24, 2018 8.295 8.316 8.268 8.286 110,255 -0.01(-0.11%)
May 23, 2018 8.348 8.348 8.277 8.295 95,647 -0.04(-0.43%)
May 22, 2018 8.375 8.375 8.322 8.330 106,028 -0.03(-0.32%)
May 21, 2018 8.410 8.410 8.348 8.357 141,349 -0.04(-0.53%)
May 18, 2018 8.401 8.410 8.348 8.401 80,688 +0.04(+0.42%)
May 17, 2018 8.384 8.428 8.346 8.366 116,769 -0.04(-0.53%)
May 16, 2018 8.419 8.428 8.384 8.410 127,960 -0.02(-0.21%)
May 15, 2018 8.446 8.451 8.375 8.428 176,910 +0.00(+0.00%)
May 14, 2018 8.410 8.428 8.357 8.428 171,249 +0.02(+0.26%)
May 11, 2018 8.419 8.419 8.384 8.406 60,609 +0.00(+0.05%)
May 10, 2018 8.375 8.419 8.357 8.401 132,374 +0.04(+0.42%)
May 09, 2018 8.366 8.384 8.339 8.366 95,316 -0.04(-0.53%)
May 08, 2018 8.366 8.410 8.339 8.410 94,560 +0.09(+1.06%)
May 07, 2018 8.454 8.454 8.322 8.322 62,241 -0.07(-0.84%)
May 04, 2018 8.390 8.401 8.357 8.392 94,536 +0.02(+0.21%)
May 03, 2018 8.381 8.419 8.366 8.375 68,245 -0.03(-0.32%)
May 02, 2018 8.357 8.401 8.348 8.401 90,405 +0.02(+0.21%)
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.