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 (%)
May 31, 2019 8.289 8.308 8.261 8.289 59,493 -0.03(-0.34%)
May 30, 2019 8.336 8.355 8.318 8.318 48,856 +0.00(+0.00%)
May 29, 2019 8.336 8.374 8.289 8.318 66,643 -0.05(-0.56%)
May 28, 2019 8.318 8.392 8.318 8.364 37,156 +0.01(+0.11%)
May 24, 2019 8.355 8.374 8.289 8.355 86,137 -0.02(-0.22%)
May 23, 2019 8.308 8.383 8.308 8.374 91,687 +0.06(+0.67%)
May 22, 2019 8.299 8.336 8.299 8.318 56,249 +0.01(+0.11%)
May 21, 2019 8.308 8.336 8.299 8.308 134,280 -0.01(-0.11%)
May 20, 2019 8.327 8.346 8.280 8.318 70,932 +0.01(+0.11%)
May 17, 2019 8.392 8.392 8.289 8.308 127,012 -0.08(-1.00%)
May 16, 2019 8.318 8.411 8.318 8.392 107,484 +0.05(+0.56%)
May 15, 2019 8.364 8.392 8.289 8.346 111,349 +0.02(+0.22%)
May 14, 2019 8.374 8.392 8.308 8.327 78,591 -0.01(-0.11%)
May 13, 2019 8.364 8.364 8.318 8.336 161,268 -0.04(-0.45%)
May 10, 2019 8.355 8.402 8.346 8.374 34,882 -0.01(-0.11%)
May 09, 2019 8.392 8.411 8.327 8.383 46,516 -0.03(-0.33%)
May 08, 2019 8.411 8.416 8.355 8.411 53,853 +0.05(+0.56%)
May 07, 2019 8.374 8.420 8.327 8.364 104,415 -0.06(-0.67%)
May 06, 2019 8.364 8.420 8.346 8.420 64,254 +0.03(+0.33%)
May 03, 2019 8.420 8.420 8.355 8.392 59,814 +0.03(+0.34%)
May 02, 2019 8.364 8.392 8.327 8.364 45,418 -0.03(-0.33%)
May 01, 2019 8.346 8.411 8.346 8.392 78,132 +0.06(+0.70%)
Apr 30, 2019 8.306 8.373 8.306 8.334 72,301 +0.01(+0.11%)
Apr 29, 2019 8.343 8.343 8.306 8.325 92,211 +0.00(+0.01%)
Apr 26, 2019 8.231 8.324 8.231 8.324 87,098 +0.10(+1.25%)
Apr 25, 2019 8.240 8.296 8.213 8.222 192,364 -0.06(-0.67%)
Apr 24, 2019 8.315 8.324 8.259 8.278 116,801 -0.01(-0.11%)
Apr 23, 2019 8.362 8.407 8.240 8.287 197,816 -0.08(-1.00%)
Apr 22, 2019 8.362 8.389 8.334 8.371 88,661 +0.00(+0.00%)
Apr 18, 2019 8.380 8.399 8.362 8.371 50,046 +0.00(+0.00%)
Apr 17, 2019 8.306 8.380 8.296 8.371 140,994 +0.06(+0.67%)
Apr 16, 2019 8.250 8.334 8.250 8.315 102,684 +0.06(+0.68%)
Apr 15, 2019 8.287 8.306 8.250 8.259 72,575 -0.01(-0.11%)
Apr 12, 2019 8.213 8.278 8.213 8.268 56,597 +0.05(+0.57%)
Apr 11, 2019 8.268 8.268 8.203 8.222 118,388 -0.02(-0.23%)
Apr 10, 2019 8.203 8.240 8.203 8.240 62,479 +0.05(+0.57%)
Apr 09, 2019 8.222 8.222 8.185 8.194 121,133 -0.02(-0.23%)
Apr 08, 2019 8.213 8.231 8.194 8.213 68,724 +0.01(+0.11%)
Apr 05, 2019 8.203 8.231 8.203 8.203 51,979 -0.01(-0.11%)
Apr 04, 2019 8.166 8.213 8.147 8.213 125,228 +0.06(+0.68%)
Apr 03, 2019 8.185 8.203 8.157 8.157 96,662 -0.04(-0.45%)
Apr 02, 2019 8.175 8.203 8.160 8.194 85,428 +0.03(+0.34%)
Apr 01, 2019 8.110 8.166 8.110 8.166 164,319 +0.06(+0.75%)
Mar 29, 2019 8.142 8.142 8.087 8.105 162,071 +0.00(+0.00%)
Mar 28, 2019 8.114 8.152 8.096 8.105 110,207 +0.00(+0.00%)
Mar 27, 2019 8.068 8.133 8.068 8.105 74,152 +0.03(+0.34%)
Mar 26, 2019 8.096 8.142 8.077 8.077 164,497 -0.03(-0.34%)
Mar 25, 2019 8.105 8.170 8.096 8.105 123,211 -0.04(-0.46%)
Mar 22, 2019 8.142 8.179 8.142 8.142 41,084 -0.06(-0.68%)
Mar 21, 2019 8.226 8.237 8.198 8.198 49,014 -0.03(-0.34%)
Mar 20, 2019 8.244 8.254 8.226 8.226 64,370 -0.01(-0.11%)
Mar 19, 2019 8.254 8.281 8.235 8.235 77,579 -0.03(-0.34%)
Mar 18, 2019 8.235 8.309 8.226 8.263 116,249 +0.03(+0.34%)
Mar 15, 2019 8.216 8.272 8.207 8.235 138,995 +0.00(+0.00%)
Mar 14, 2019 8.226 8.291 8.226 8.235 98,113 -0.01(-0.11%)
Mar 13, 2019 8.263 8.300 8.226 8.244 124,030 +0.00(+0.00%)
Mar 12, 2019 8.300 8.300 8.235 8.244 74,063 -0.02(-0.22%)
Mar 11, 2019 8.189 8.291 8.189 8.263 88,331 +0.05(+0.56%)
Mar 08, 2019 8.189 8.263 8.177 8.216 91,980 -0.02(-0.23%)
Mar 07, 2019 8.281 8.281 8.216 8.235 45,732 -0.03(-0.34%)
Mar 06, 2019 8.291 8.291 8.244 8.263 42,753 +0.01(+0.11%)
Mar 05, 2019 8.291 8.291 8.207 8.254 96,676 +0.01(+0.11%)
Mar 04, 2019 8.291 8.300 8.226 8.244 87,633 -0.03(-0.34%)
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.