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 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%)
May 01, 2018 8.295 8.401 8.295 8.384 64,905 +0.06(+0.69%)
Apr 30, 2018 8.365 8.365 8.311 8.326 63,213 -0.03(-0.35%)
Apr 27, 2018 8.373 8.373 8.320 8.355 95,789 +0.01(+0.11%)
Apr 26, 2018 8.302 8.364 8.302 8.347 150,023 +0.04(+0.53%)
Apr 25, 2018 8.284 8.329 8.276 8.302 136,201 +0.02(+0.21%)
Apr 24, 2018 8.399 8.399 8.285 8.285 76,524 -0.02(-0.21%)
Apr 23, 2018 8.338 8.338 8.302 8.302 73,042 +0.00(+0.00%)
Apr 20, 2018 8.373 8.373 8.294 8.302 51,951 -0.04(-0.53%)
Apr 19, 2018 8.338 8.347 8.285 8.347 104,764 +0.02(+0.21%)
Apr 18, 2018 8.276 8.329 8.258 8.329 149,285 +0.05(+0.64%)
Apr 17, 2018 8.329 8.346 8.276 8.276 92,432 -0.09(-1.05%)
Apr 16, 2018 8.364 8.382 8.338 8.364 111,284 +0.02(+0.21%)
Apr 13, 2018 8.285 8.347 8.267 8.347 44,870 +0.06(+0.75%)
Apr 12, 2018 8.311 8.311 8.276 8.285 51,653 -0.01(-0.11%)
Apr 11, 2018 8.311 8.320 8.285 8.294 155,149 +0.00(+0.00%)
Apr 10, 2018 8.294 8.320 8.276 8.294 203,240 +0.02(+0.21%)
Apr 09, 2018 8.197 8.285 8.188 8.276 105,871 +0.08(+0.97%)
Apr 06, 2018 8.267 8.302 8.161 8.196 131,849 -0.07(-0.85%)
Apr 05, 2018 8.276 8.302 8.250 8.267 60,937 +0.01(+0.11%)
Apr 04, 2018 8.276 8.294 8.250 8.258 55,856 -0.01(-0.11%)
Apr 03, 2018 8.232 8.294 8.223 8.267 119,989 +0.04(+0.54%)
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.