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 (%)
May 31, 2019 8.289 8.308 8.261 8.289 59,493 -0.03(-0.34%)
May 30, 2019 8.336 8.355 8.318 8.318 48,856 +0.00(+0.00%)
May 29, 2019 8.336 8.374 8.289 8.318 66,643 -0.05(-0.56%)
May 28, 2019 8.318 8.392 8.318 8.364 37,156 +0.01(+0.11%)
May 24, 2019 8.355 8.374 8.289 8.355 86,137 -0.02(-0.22%)
May 23, 2019 8.308 8.383 8.308 8.374 91,687 +0.06(+0.67%)
May 22, 2019 8.299 8.336 8.299 8.318 56,249 +0.01(+0.11%)
May 21, 2019 8.308 8.336 8.299 8.308 134,280 -0.01(-0.11%)
May 20, 2019 8.327 8.346 8.280 8.318 70,932 +0.01(+0.11%)
May 17, 2019 8.392 8.392 8.289 8.308 127,012 -0.08(-1.00%)
May 16, 2019 8.318 8.411 8.318 8.392 107,484 +0.05(+0.56%)
May 15, 2019 8.364 8.392 8.289 8.346 111,349 +0.02(+0.22%)
May 14, 2019 8.374 8.392 8.308 8.327 78,591 -0.01(-0.11%)
May 13, 2019 8.364 8.364 8.318 8.336 161,268 -0.04(-0.45%)
May 10, 2019 8.355 8.402 8.346 8.374 34,882 -0.01(-0.11%)
May 09, 2019 8.392 8.411 8.327 8.383 46,516 -0.03(-0.33%)
May 08, 2019 8.411 8.416 8.355 8.411 53,853 +0.05(+0.56%)
May 07, 2019 8.374 8.420 8.327 8.364 104,415 -0.06(-0.67%)
May 06, 2019 8.364 8.420 8.346 8.420 64,254 +0.03(+0.33%)
May 03, 2019 8.420 8.420 8.355 8.392 59,814 +0.03(+0.34%)
May 02, 2019 8.364 8.392 8.327 8.364 45,418 -0.03(-0.33%)
May 01, 2019 8.346 8.411 8.346 8.392 78,132 +0.06(+0.70%)
Apr 30, 2019 8.306 8.373 8.306 8.334 72,301 +0.01(+0.11%)
Apr 29, 2019 8.343 8.343 8.306 8.325 92,211 +0.00(+0.01%)
Apr 26, 2019 8.231 8.324 8.231 8.324 87,098 +0.10(+1.25%)
Apr 25, 2019 8.240 8.296 8.213 8.222 192,364 -0.06(-0.67%)
Apr 24, 2019 8.315 8.324 8.259 8.278 116,801 -0.01(-0.11%)
Apr 23, 2019 8.362 8.407 8.240 8.287 197,816 -0.08(-1.00%)
Apr 22, 2019 8.362 8.389 8.334 8.371 88,661 +0.00(+0.00%)
Apr 18, 2019 8.380 8.399 8.362 8.371 50,046 +0.00(+0.00%)
Apr 17, 2019 8.306 8.380 8.296 8.371 140,994 +0.06(+0.67%)
Apr 16, 2019 8.250 8.334 8.250 8.315 102,684 +0.06(+0.68%)
Apr 15, 2019 8.287 8.306 8.250 8.259 72,575 -0.01(-0.11%)
Apr 12, 2019 8.213 8.278 8.213 8.268 56,597 +0.05(+0.57%)
Apr 11, 2019 8.268 8.268 8.203 8.222 118,388 -0.02(-0.23%)
Apr 10, 2019 8.203 8.240 8.203 8.240 62,479 +0.05(+0.57%)
Apr 09, 2019 8.222 8.222 8.185 8.194 121,133 -0.02(-0.23%)
Apr 08, 2019 8.213 8.231 8.194 8.213 68,724 +0.01(+0.11%)
Apr 05, 2019 8.203 8.231 8.203 8.203 51,979 -0.01(-0.11%)
Apr 04, 2019 8.166 8.213 8.147 8.213 125,228 +0.06(+0.68%)
Apr 03, 2019 8.185 8.203 8.157 8.157 96,662 -0.04(-0.45%)
Apr 02, 2019 8.175 8.203 8.160 8.194 85,428 +0.03(+0.34%)
Apr 01, 2019 8.110 8.166 8.110 8.166 164,319 +0.06(+0.75%)
Mar 29, 2019 8.142 8.142 8.087 8.105 162,071 +0.00(+0.00%)
Mar 28, 2019 8.114 8.152 8.096 8.105 110,207 +0.00(+0.00%)
Mar 27, 2019 8.068 8.133 8.068 8.105 74,152 +0.03(+0.34%)
Mar 26, 2019 8.096 8.142 8.077 8.077 164,497 -0.03(-0.34%)
Mar 25, 2019 8.105 8.170 8.096 8.105 123,211 -0.04(-0.46%)
Mar 22, 2019 8.142 8.179 8.142 8.142 41,084 -0.06(-0.68%)
Mar 21, 2019 8.226 8.237 8.198 8.198 49,014 -0.03(-0.34%)
Mar 20, 2019 8.244 8.254 8.226 8.226 64,370 -0.01(-0.11%)
Mar 19, 2019 8.254 8.281 8.235 8.235 77,579 -0.03(-0.34%)
Mar 18, 2019 8.235 8.309 8.226 8.263 116,249 +0.03(+0.34%)
Mar 15, 2019 8.216 8.272 8.207 8.235 138,995 +0.00(+0.00%)
Mar 14, 2019 8.226 8.291 8.226 8.235 98,113 -0.01(-0.11%)
Mar 13, 2019 8.263 8.300 8.226 8.244 124,030 +0.00(+0.00%)
Mar 12, 2019 8.300 8.300 8.235 8.244 74,063 -0.02(-0.22%)
Mar 11, 2019 8.189 8.291 8.189 8.263 88,331 +0.05(+0.56%)
Mar 08, 2019 8.189 8.263 8.177 8.216 91,980 -0.02(-0.23%)
Mar 07, 2019 8.281 8.281 8.216 8.235 45,732 -0.03(-0.34%)
Mar 06, 2019 8.291 8.291 8.244 8.263 42,753 +0.01(+0.11%)
Mar 05, 2019 8.291 8.291 8.207 8.254 96,676 +0.01(+0.11%)
Mar 04, 2019 8.291 8.300 8.226 8.244 87,633 -0.03(-0.34%)
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.