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 29, 2019 8.597 8.625 8.587 8.609 34,482 +0.02(+0.26%)
Nov 27, 2019 8.568 8.597 8.568 8.587 129,858 +0.01(+0.11%)
Nov 26, 2019 8.616 8.616 8.568 8.578 76,228 +0.00(+0.00%)
Nov 25, 2019 8.625 8.702 8.578 8.578 120,770 -0.08(-0.88%)
Nov 22, 2019 8.616 8.702 8.568 8.654 177,232 +0.03(+0.33%)
Nov 21, 2019 8.663 8.702 8.606 8.625 163,026 -0.07(-0.77%)
Nov 20, 2019 8.635 8.725 8.625 8.692 91,788 +0.06(+0.66%)
Nov 19, 2019 8.702 8.722 8.635 8.635 85,455 -0.04(-0.44%)
Nov 18, 2019 8.644 8.702 8.644 8.673 104,114 -0.01(-0.11%)
Nov 15, 2019 8.673 8.720 8.623 8.682 62,466 +0.08(+0.89%)
Nov 14, 2019 8.663 8.692 8.597 8.606 66,771 -0.06(-0.66%)
Nov 13, 2019 8.654 8.721 8.625 8.663 74,317 +0.01(+0.11%)
Nov 12, 2019 8.663 8.721 8.606 8.654 74,980 +0.02(+0.22%)
Nov 11, 2019 8.616 8.787 8.587 8.635 161,371 +0.05(+0.56%)
Nov 08, 2019 8.606 8.625 8.587 8.587 87,725 -0.03(-0.38%)
Nov 07, 2019 8.520 8.625 8.520 8.620 68,910 +0.08(+0.94%)
Nov 06, 2019 8.587 8.616 8.511 8.539 107,492 -0.09(-1.00%)
Nov 05, 2019 8.558 8.625 8.539 8.625 100,246 +0.10(+1.23%)
Nov 04, 2019 8.587 8.587 8.520 8.520 143,683 -0.07(-0.78%)
Nov 01, 2019 8.511 8.597 8.494 8.587 105,123 +0.07(+0.87%)
Oct 31, 2019 8.522 8.560 8.456 8.513 94,461 -0.03(-0.33%)
Oct 30, 2019 8.494 8.551 8.446 8.541 106,610 +0.04(+0.45%)
Oct 29, 2019 8.494 8.522 8.418 8.503 123,465 +0.01(+0.11%)
Oct 28, 2019 8.456 8.541 8.456 8.494 110,007 +0.00(+0.00%)
Oct 25, 2019 8.437 8.522 8.427 8.494 144,982 +0.05(+0.56%)
Oct 24, 2019 8.380 8.456 8.380 8.446 184,757 +0.06(+0.68%)
Oct 23, 2019 8.389 8.427 8.370 8.389 178,634 +0.00(+0.00%)
Oct 22, 2019 8.399 8.427 8.389 8.389 87,800 -0.03(-0.34%)
Oct 21, 2019 8.380 8.437 8.370 8.418 100,964 +0.03(+0.34%)
Oct 18, 2019 8.380 8.408 8.351 8.389 78,851 +0.01(+0.11%)
Oct 17, 2019 8.380 8.389 8.361 8.380 72,117 +0.02(+0.23%)
Oct 16, 2019 8.370 8.399 8.342 8.361 132,038 -0.01(-0.11%)
Oct 15, 2019 8.389 8.408 8.342 8.370 132,535 -0.01(-0.11%)
Oct 14, 2019 8.351 8.380 8.323 8.380 91,911 +0.05(+0.57%)
Oct 11, 2019 8.351 8.389 8.323 8.332 142,879 -0.02(-0.23%)
Oct 10, 2019 8.351 8.380 8.342 8.351 51,658 -0.01(-0.11%)
Oct 09, 2019 8.351 8.408 8.342 8.361 126,386 +0.01(+0.11%)
Oct 08, 2019 8.389 8.399 8.332 8.351 106,015 -0.06(-0.68%)
Oct 07, 2019 8.380 8.408 8.351 8.408 116,173 +0.03(+0.34%)
Oct 04, 2019 8.399 8.418 8.370 8.380 140,461 -0.03(-0.34%)
Oct 03, 2019 8.399 8.439 8.380 8.408 160,033 +0.00(+0.00%)
Oct 02, 2019 8.389 8.437 8.389 8.408 82,617 +0.00(+0.00%)
Oct 01, 2019 8.399 8.436 8.399 8.408 76,239 +0.02(+0.23%)
Sep 30, 2019 8.408 8.465 8.389 8.389 126,669 -0.03(-0.34%)
Sep 27, 2019 8.427 8.484 8.398 8.417 102,964 -0.02(-0.22%)
Sep 26, 2019 8.408 8.455 8.408 8.436 116,816 +0.02(+0.23%)
Sep 25, 2019 8.379 8.436 8.379 8.417 89,829 +0.04(+0.45%)
Sep 24, 2019 8.417 8.450 8.370 8.379 231,315 -0.06(-0.67%)
Sep 23, 2019 8.408 8.436 8.391 8.436 57,336 +0.03(+0.34%)
Sep 20, 2019 8.446 8.446 8.379 8.408 119,422 -0.02(-0.22%)
Sep 19, 2019 8.417 8.427 8.370 8.427 156,620 +0.04(+0.45%)
Sep 18, 2019 8.360 8.436 8.360 8.389 153,962 +0.02(+0.23%)
Sep 17, 2019 8.360 8.398 8.360 8.370 196,979 -0.01(-0.11%)
Sep 16, 2019 8.389 8.408 8.360 8.379 124,493 +0.00(+0.00%)
Sep 13, 2019 8.370 8.397 8.360 8.379 133,664 +0.00(+0.00%)
Sep 12, 2019 8.389 8.417 8.360 8.379 140,331 +0.00(+0.00%)
Sep 11, 2019 8.360 8.408 8.360 8.379 186,358 +0.02(+0.23%)
Sep 10, 2019 8.360 8.379 8.304 8.360 315,633 +0.00(+0.00%)
Sep 09, 2019 8.417 8.422 8.341 8.360 100,539 -0.06(-0.68%)
Sep 06, 2019 8.484 8.484 8.379 8.417 98,217 -0.04(-0.45%)
Sep 05, 2019 8.408 8.455 8.408 8.455 55,980 +0.06(+0.68%)
Sep 04, 2019 8.446 8.455 8.379 8.398 98,891 -0.02(-0.23%)
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.