NYSE:FIV
First Trust Senior Floating Rate 2022 Fund Price (Quote)
$9.73
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FIV stock ended at $9.73. During the day the stock fluctuated 0% from a day low at $9.73 to a day high of $9.73. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2017 | $10.04 | $10.04 | $10.01 | $10.03 | 30 780 |
| Mar 08, 2017 | $10.10 | $10.10 | $10.01 | $10.02 | 159 593 |
| Mar 07, 2017 | $10.11 | $10.12 | $10.05 | $10.10 | 76 512 |
| Mar 06, 2017 | $10.14 | $10.15 | $10.07 | $10.12 | 92 401 |
| Mar 03, 2017 | $10.08 | $10.23 | $10.08 | $10.10 | 52 965 |
| Mar 02, 2017 | $10.23 | $10.23 | $10.09 | $10.09 | 71 572 |
| Mar 01, 2017 | $10.11 | $10.14 | $10.09 | $10.10 | 37 504 |
| Feb 28, 2017 | $10.10 | $10.14 | $10.07 | $10.13 | 114 250 |
| Feb 27, 2017 | $10.09 | $10.11 | $10.07 | $10.10 | 54 748 |
| Feb 24, 2017 | $10.08 | $10.10 | $10.08 | $10.09 | 25 581 |
| Feb 23, 2017 | $10.08 | $10.10 | $10.06 | $10.09 | 52 980 |
| Feb 22, 2017 | $10.08 | $10.08 | $10.06 | $10.06 | 40 290 |
| Feb 21, 2017 | $10.05 | $10.10 | $10.05 | $10.07 | 56 599 |
| Feb 17, 2017 | $10.07 | $10.11 | $10.05 | $10.06 | 64 303 |
| Feb 16, 2017 | $10.07 | $10.10 | $10.06 | $10.08 | 41 158 |
| Feb 15, 2017 | $10.14 | $10.15 | $10.07 | $10.12 | 53 249 |
| Feb 14, 2017 | $10.06 | $10.15 | $10.05 | $10.15 | 54 842 |
| Feb 13, 2017 | $10.11 | $10.17 | $10.03 | $10.09 | 49 908 |
| Feb 10, 2017 | $10.10 | $10.18 | $10.10 | $10.18 | 31 894 |
| Feb 09, 2017 | $10.12 | $10.15 | $10.07 | $10.10 | 82 223 |
| Feb 08, 2017 | $10.05 | $10.12 | $10.05 | $10.12 | 57 360 |
| Feb 07, 2017 | $10.07 | $10.09 | $10.02 | $10.09 | 173 963 |
| Feb 06, 2017 | $10.02 | $10.08 | $10.02 | $10.07 | 58 171 |
| Feb 03, 2017 | $10.03 | $10.13 | $10.01 | $10.04 | 119 860 |
| Feb 02, 2017 | $10.00 | $10.05 | $10.00 | $10.04 | 97 000 |
