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, 2020 8.039 8.088 7.951 8.059 26,048 +0.02(+0.24%)
Jun 29, 2020 8.000 8.088 7.961 8.039 62,551 +0.00(+0.00%)
Jun 26, 2020 8.088 8.088 8.039 8.039 74,925 -0.06(-0.72%)
Jun 25, 2020 8.108 8.117 8.039 8.098 86,228 +0.00(+0.06%)
Jun 24, 2020 8.186 8.186 8.029 8.093 74,537 -0.06(-0.78%)
Jun 23, 2020 8.127 8.166 8.069 8.156 93,448 +0.03(+0.36%)
Jun 22, 2020 8.088 8.137 8.069 8.127 43,203 +0.00(+0.00%)
Jun 19, 2020 8.088 8.137 8.078 8.127 60,473 +0.06(+0.73%)
Jun 18, 2020 8.069 8.127 8.059 8.069 201,927 -0.01(-0.12%)
Jun 17, 2020 8.147 8.197 8.069 8.078 138,410 -0.08(-0.96%)
Jun 16, 2020 8.176 8.244 8.156 8.156 60,440 +0.02(+0.24%)
Jun 15, 2020 8.108 8.166 8.093 8.137 59,942 -0.02(-0.24%)
Jun 12, 2020 8.108 8.186 8.020 8.156 35,361 +0.09(+1.09%)
Jun 11, 2020 8.108 8.117 7.995 8.069 65,981 -0.13(-1.55%)
Jun 10, 2020 8.264 8.264 8.195 8.195 75,743 -0.05(-0.59%)
Jun 09, 2020 8.215 8.312 8.215 8.244 62,083 -0.03(-0.35%)
Jun 08, 2020 8.215 8.332 8.215 8.273 38,411 +0.02(+0.24%)
Jun 05, 2020 8.244 8.312 8.234 8.254 72,363 +0.06(+0.71%)
Jun 04, 2020 8.166 8.244 8.166 8.195 29,032 +0.01(+0.12%)
Jun 03, 2020 8.176 8.234 8.117 8.186 83,666 +0.00(+0.00%)
Jun 02, 2020 8.186 8.234 8.088 8.186 77,592 +0.02(+0.24%)
Jun 01, 2020 8.020 8.186 8.020 8.166 27,615 +0.13(+1.58%)
May 29, 2020 7.942 8.165 7.942 8.039 119,600 +0.06(+0.73%)
May 28, 2020 7.961 8.049 7.942 7.981 49,441 +0.04(+0.49%)
May 27, 2020 7.942 7.971 7.893 7.942 104,843 +0.07(+0.87%)
May 26, 2020 7.932 7.951 7.854 7.873 94,246 +0.00(+0.00%)
May 22, 2020 7.844 7.922 7.776 7.873 94,632 -0.01(-0.12%)
May 21, 2020 7.766 7.922 7.757 7.883 155,977 +0.07(+0.87%)
May 20, 2020 7.747 7.873 7.747 7.815 75,288 +0.08(+1.01%)
May 19, 2020 7.737 7.786 7.650 7.737 78,021 -0.05(-0.62%)
May 18, 2020 7.718 7.864 7.718 7.786 61,519 +0.11(+1.39%)
May 15, 2020 7.708 7.747 7.669 7.679 35,345 +0.01(+0.13%)
May 14, 2020 7.708 7.718 7.640 7.669 45,578 -0.10(-1.25%)
May 13, 2020 7.776 7.825 7.699 7.766 78,429 -0.03(-0.37%)
May 12, 2020 7.747 7.864 7.730 7.796 75,175 +0.10(+1.26%)
May 11, 2020 7.689 7.776 7.689 7.698 79,627 +0.03(+0.38%)
May 08, 2020 7.523 7.757 7.523 7.669 149,706 +0.09(+1.16%)
May 07, 2020 7.640 7.669 7.494 7.582 150,796 +0.01(+0.13%)
May 06, 2020 7.504 7.620 7.465 7.572 99,746 +0.10(+1.30%)
May 05, 2020 7.640 7.708 7.387 7.474 191,440 -0.12(-1.54%)
May 04, 2020 7.455 7.650 7.455 7.591 62,401 +0.06(+0.78%)
May 01, 2020 7.523 7.630 7.504 7.533 62,163 -0.09(-1.15%)
Apr 30, 2020 7.766 7.766 7.601 7.620 120,648 -0.14(-1.75%)
Apr 29, 2020 7.766 7.833 7.708 7.756 108,445 -0.02(-0.25%)
Apr 28, 2020 7.737 7.784 7.678 7.775 107,457 +0.04(+0.50%)
Apr 27, 2020 7.746 7.814 7.717 7.737 52,143 -0.01(-0.13%)
Apr 24, 2020 7.824 7.824 7.717 7.746 60,779 -0.08(-0.99%)
Apr 23, 2020 7.746 7.824 7.678 7.824 85,173 +0.17(+2.16%)
Apr 22, 2020 7.766 7.814 7.591 7.659 125,917 -0.00(-0.00%)
Apr 21, 2020 7.610 7.708 7.494 7.659 101,472 +0.00(+0.00%)
Apr 20, 2020 7.698 7.814 7.620 7.659 63,372 -0.08(-1.00%)
Apr 17, 2020 7.766 7.902 7.552 7.737 166,268 +0.03(+0.38%)
Apr 16, 2020 7.678 7.737 7.572 7.708 109,926 +0.06(+0.76%)
Apr 15, 2020 7.727 7.756 7.505 7.649 123,621 -0.12(-1.50%)
Apr 14, 2020 7.688 7.892 7.688 7.766 126,567 +0.17(+2.30%)
Apr 13, 2020 7.708 7.756 7.445 7.591 131,635 -0.18(-2.37%)
Apr 09, 2020 7.591 8.047 7.591 7.775 273,508 +0.24(+3.22%)
Apr 08, 2020 7.387 7.688 7.387 7.533 177,654 +0.18(+2.51%)
Apr 07, 2020 7.377 7.630 7.319 7.348 148,449 +0.15(+2.02%)
Apr 06, 2020 7.154 7.581 7.154 7.203 120,472 +0.21(+3.06%)
Apr 03, 2020 6.999 7.251 6.950 6.989 206,135 -0.10(-1.37%)
Apr 02, 2020 6.892 7.222 6.892 7.086 92,225 +0.11(+1.53%)
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.