Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2017 7.980 7.997 7.954 7.963 299,773 +0.01(+0.11%)
Nov 29, 2017 7.963 7.989 7.954 7.954 189,858 -0.02(-0.22%)
Nov 28, 2017 7.989 7.997 7.946 7.971 352,475 -0.03(-0.32%)
Nov 27, 2017 8.032 8.066 7.989 7.997 228,447 -0.02(-0.22%)
Nov 24, 2017 7.997 8.019 7.992 8.015 69,908 +0.03(+0.34%)
Nov 22, 2017 7.946 7.997 7.928 7.987 283,779 +0.04(+0.53%)
Nov 21, 2017 7.937 7.946 7.886 7.946 291,044 +0.02(+0.22%)
Nov 20, 2017 7.885 7.946 7.885 7.928 186,325 +0.01(+0.11%)
Nov 17, 2017 7.868 7.920 7.868 7.920 175,857 +0.05(+0.66%)
Nov 16, 2017 7.808 7.885 7.808 7.868 262,506 +0.07(+0.88%)
Nov 15, 2017 7.902 7.920 7.782 7.799 459,042 -0.06(-0.77%)
Nov 14, 2017 7.937 7.980 7.799 7.859 525,611 -0.11(-1.41%)
Nov 13, 2017 7.971 8.020 7.920 7.971 315,502 -0.03(-0.43%)
Nov 10, 2017 8.006 8.015 7.937 8.006 187,425 +0.01(+0.11%)
Nov 09, 2017 7.980 8.032 7.894 7.997 325,474 +0.04(+0.54%)
Nov 08, 2017 8.058 8.073 7.920 7.954 302,189 -0.11(-1.39%)
Nov 07, 2017 8.135 8.161 8.032 8.066 270,063 -0.07(-0.90%)
Nov 06, 2017 8.161 8.222 8.101 8.139 119,089 -0.06(-0.69%)
Nov 03, 2017 8.187 8.213 8.144 8.196 77,484 +0.05(+0.64%)
Nov 02, 2017 8.153 8.187 8.101 8.144 134,370 -0.04(-0.47%)
Nov 01, 2017 8.187 8.222 8.161 8.182 65,448 -0.01(-0.15%)
Oct 31, 2017 8.108 8.211 8.108 8.194 191,898 +0.04(+0.53%)
Oct 30, 2017 8.117 8.151 8.074 8.151 224,071 +0.03(+0.42%)
Oct 27, 2017 8.083 8.143 8.083 8.117 211,536 +0.06(+0.75%)
Oct 26, 2017 8.220 8.234 8.057 8.057 302,713 -0.18(-2.22%)
Oct 25, 2017 8.237 8.254 8.229 8.240 121,338 -0.01(-0.17%)
Oct 24, 2017 8.254 8.271 8.229 8.254 129,515 -0.01(-0.10%)
Oct 23, 2017 8.280 8.315 8.246 8.263 110,446 -0.02(-0.21%)
Oct 20, 2017 8.332 8.332 8.254 8.280 98,412 -0.05(-0.62%)
Oct 19, 2017 8.306 8.332 8.277 8.332 103,679 +0.03(+0.41%)
Oct 18, 2017 8.246 8.306 8.246 8.297 96,904 +0.03(+0.42%)
Oct 17, 2017 8.254 8.272 8.220 8.263 143,295 +0.02(+0.21%)
Oct 16, 2017 8.289 8.323 8.229 8.246 166,712 -0.06(-0.72%)
Oct 13, 2017 8.280 8.332 8.272 8.306 80,614 -0.01(-0.10%)
Oct 12, 2017 8.306 8.315 8.272 8.315 53,988 +0.01(+0.10%)
Oct 11, 2017 8.289 8.306 8.263 8.306 66,632 +0.03(+0.31%)
Oct 10, 2017 8.289 8.340 8.272 8.280 145,577 -0.02(-0.21%)
Oct 09, 2017 8.340 8.340 8.289 8.297 58,783 -0.02(-0.21%)
Oct 06, 2017 8.332 8.332 8.315 8.315 38,207 -0.01(-0.10%)
Oct 05, 2017 8.332 8.333 8.315 8.323 85,927 -0.01(-0.10%)
Oct 04, 2017 8.332 8.357 8.312 8.332 63,874 +0.02(+0.21%)
Oct 03, 2017 8.323 8.323 8.280 8.315 86,305 +0.00(+0.00%)
Oct 02, 2017 8.297 8.315 8.272 8.315 63,399 +0.03(+0.33%)
Sep 29, 2017 8.270 8.287 8.262 8.287 98,493 +0.03(+0.31%)
Sep 28, 2017 8.245 8.262 8.219 8.262 133,293 +0.03(+0.31%)
Sep 27, 2017 8.253 8.253 8.160 8.236 274,373 -0.01(-0.10%)
Sep 26, 2017 8.253 8.253 8.193 8.245 176,780 +0.00(+0.00%)
Sep 25, 2017 8.279 8.279 8.210 8.245 184,613 -0.03(-0.31%)
Sep 22, 2017 8.210 8.279 8.202 8.270 129,610 +0.07(+0.83%)
Sep 21, 2017 8.262 8.270 8.168 8.202 216,162 -0.05(-0.62%)
Sep 20, 2017 8.245 8.279 8.227 8.253 163,499 +0.00(+0.00%)
Sep 19, 2017 8.270 8.270 8.219 8.253 178,576 +0.00(+0.00%)
Sep 18, 2017 8.287 8.294 8.253 8.253 134,999 -0.02(-0.21%)
Sep 15, 2017 8.313 8.313 8.262 8.270 129,524 -0.01(-0.10%)
Sep 14, 2017 8.339 8.347 8.270 8.279 114,898 -0.07(-0.82%)
Sep 13, 2017 8.313 8.356 8.313 8.347 88,089 +0.01(+0.10%)
Sep 12, 2017 8.347 8.356 8.304 8.339 138,456 +0.01(+0.10%)
Sep 11, 2017 8.313 8.356 8.313 8.330 69,158 +0.03(+0.31%)
Sep 08, 2017 8.330 8.373 8.304 8.305 77,323 -0.07(-0.82%)
Sep 07, 2017 8.296 8.373 8.296 8.373 106,625 +0.07(+0.82%)
Sep 06, 2017 8.296 8.330 8.287 8.304 65,374 +0.01(+0.10%)
Sep 05, 2017 8.304 8.313 8.270 8.296 122,223 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.