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 (%)
Jun 30, 2017 8.445 8.530 8.403 8.530 360,616 +0.08(+1.00%)
Jun 29, 2017 8.437 8.466 8.352 8.445 227,994 +0.06(+0.70%)
Jun 28, 2017 8.386 8.419 8.369 8.386 90,585 +0.01(+0.10%)
Jun 27, 2017 8.403 8.420 8.369 8.378 137,453 -0.03(-0.40%)
Jun 26, 2017 8.403 8.428 8.403 8.411 47,409 +0.00(+0.00%)
Jun 23, 2017 8.420 8.428 8.411 8.411 42,048 -0.01(-0.10%)
Jun 22, 2017 8.403 8.428 8.403 8.420 42,375 +0.02(+0.20%)
Jun 21, 2017 8.428 8.440 8.395 8.403 154,870 -0.04(-0.50%)
Jun 20, 2017 8.445 8.445 8.403 8.445 98,300 +0.00(+0.00%)
Jun 19, 2017 8.428 8.445 8.411 8.445 79,610 +0.02(+0.24%)
Jun 16, 2017 8.420 8.445 8.403 8.425 64,628 +0.01(+0.16%)
Jun 15, 2017 8.420 8.428 8.395 8.411 53,742 +0.03(+0.30%)
Jun 14, 2017 8.445 8.445 8.378 8.386 90,402 -0.06(-0.70%)
Jun 13, 2017 8.428 8.462 8.423 8.445 84,933 +0.02(+0.23%)
Jun 12, 2017 8.411 8.426 8.395 8.426 85,405 +0.01(+0.17%)
Jun 09, 2017 8.395 8.411 8.395 8.411 19,000 +0.01(+0.10%)
Jun 08, 2017 8.420 8.420 8.386 8.403 80,524 -0.02(-0.20%)
Jun 07, 2017 8.386 8.420 8.386 8.420 67,191 +0.03(+0.40%)
Jun 06, 2017 8.454 8.454 8.386 8.386 66,380 -0.03(-0.40%)
Jun 05, 2017 8.431 8.462 8.420 8.420 38,739 -0.01(-0.10%)
Jun 02, 2017 8.462 8.462 8.428 8.428 42,049 -0.00(-0.05%)
Jun 01, 2017 8.445 8.462 8.411 8.433 64,489 +0.02(+0.27%)
May 31, 2017 8.410 8.427 8.376 8.410 122,662 -0.02(-0.20%)
May 30, 2017 8.393 8.427 8.368 8.427 82,054 +0.03(+0.30%)
May 26, 2017 8.406 8.418 8.393 8.402 69,248 +0.01(+0.07%)
May 25, 2017 8.376 8.418 8.370 8.396 91,510 +0.02(+0.23%)
May 24, 2017 8.402 8.402 8.343 8.376 133,454 +0.00(+0.00%)
May 23, 2017 8.351 8.393 8.343 8.376 116,833 +0.05(+0.61%)
May 22, 2017 8.360 8.376 8.326 8.326 70,895 -0.03(-0.30%)
May 19, 2017 8.385 8.393 8.351 8.351 47,532 -0.03(-0.30%)
May 18, 2017 8.343 8.402 8.343 8.376 67,605 +0.03(+0.30%)
May 17, 2017 8.368 8.393 8.351 8.351 73,935 -0.04(-0.50%)
May 16, 2017 8.376 8.402 8.363 8.393 67,070 +0.03(+0.30%)
May 15, 2017 8.410 8.418 8.360 8.368 133,239 -0.03(-0.30%)
May 12, 2017 8.384 8.410 8.378 8.393 47,253 +0.03(+0.40%)
May 11, 2017 8.368 8.385 8.351 8.360 60,878 -0.01(-0.10%)
May 10, 2017 8.402 8.402 8.360 8.368 100,283 -0.01(-0.10%)
May 09, 2017 8.360 8.393 8.351 8.376 75,753 +0.02(+0.20%)
May 08, 2017 8.402 8.418 8.360 8.360 132,907 -0.03(-0.33%)
May 05, 2017 8.376 8.393 8.368 8.387 13,381 +0.02(+0.23%)
May 04, 2017 8.402 8.402 8.360 8.368 78,604 -0.03(-0.30%)
May 03, 2017 8.376 8.418 8.360 8.393 103,555 +0.03(+0.40%)
May 02, 2017 8.402 8.402 8.351 8.360 71,208 -0.01(-0.10%)
May 01, 2017 8.343 8.368 8.326 8.368 72,299 +0.03(+0.33%)
Apr 28, 2017 8.325 8.341 8.316 8.340 110,291 +0.02(+0.19%)
Apr 27, 2017 8.333 8.358 8.308 8.325 115,058 -0.01(-0.10%)
Apr 26, 2017 8.375 8.375 8.308 8.333 139,250 +0.00(+0.00%)
Apr 25, 2017 8.350 8.350 8.291 8.333 152,562 +0.01(+0.06%)
Apr 24, 2017 8.283 8.366 8.283 8.328 118,213 +0.04(+0.54%)
Apr 21, 2017 8.316 8.316 8.283 8.283 58,781 -0.03(-0.40%)
Apr 20, 2017 8.316 8.329 8.274 8.316 70,268 +0.00(+0.00%)
Apr 19, 2017 8.316 8.329 8.291 8.316 81,258 -0.01(-0.10%)
Apr 18, 2017 8.358 8.358 8.299 8.325 107,809 +0.00(+0.00%)
Apr 17, 2017 8.366 8.366 8.291 8.325 73,238 +0.00(+0.00%)
Apr 13, 2017 8.366 8.366 8.274 8.325 83,275 -0.01(-0.14%)
Apr 12, 2017 8.379 8.379 8.333 8.336 44,977 -0.06(-0.66%)
Apr 11, 2017 8.433 8.433 8.366 8.392 88,392 -0.04(-0.50%)
Apr 10, 2017 8.400 8.442 8.399 8.433 52,810 +0.03(+0.30%)
Apr 07, 2017 8.366 8.417 8.350 8.408 52,000 +0.03(+0.32%)
Apr 06, 2017 8.392 8.400 8.350 8.381 79,740 -0.00(-0.03%)
Apr 05, 2017 8.375 8.408 8.341 8.383 53,367 -0.02(-0.20%)
Apr 04, 2017 8.375 8.400 8.360 8.400 93,505 +0.04(+0.50%)
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.