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 |
| Feb 01, 2017 | $10.03 | $10.05 | $10.00 | $10.00 | 121 033 |
| Jan 31, 2017 | $10.04 | $10.05 | $10.03 | $10.03 | 44 681 |
| Jan 30, 2017 | $10.05 | $10.08 | $10.03 | $10.06 | 73 138 |
| Jan 27, 2017 | $10.06 | $10.08 | $10.03 | $10.06 | 46 016 |
| Jan 26, 2017 | $10.04 | $10.06 | $10.03 | $10.05 | 66 775 |
| Jan 25, 2017 | $10.01 | $10.05 | $10.00 | $10.03 | 90 495 |
| Jan 24, 2017 | $10.05 | $10.07 | $10.03 | $10.04 | 109 960 |
| Jan 23, 2017 | $10.20 | $10.20 | $10.05 | $10.06 | 175 871 |
| Jan 20, 2017 | $10.25 | $10.29 | $10.21 | $10.29 | 67 628 |
| Jan 19, 2017 | $10.18 | $10.25 | $10.13 | $10.25 | 60 346 |
| Jan 18, 2017 | $10.08 | $10.19 | $10.08 | $10.18 | 53 969 |
| Jan 17, 2017 | $10.24 | $10.24 | $10.07 | $10.07 | 69 648 |
| Jan 13, 2017 | $10.12 | $10.24 | $10.10 | $10.23 | 59 408 |
| Jan 12, 2017 | $10.10 | $10.12 | $10.06 | $10.12 | 51 581 |
| Jan 11, 2017 | $10.09 | $10.12 | $10.05 | $10.10 | 82 080 |
| Jan 10, 2017 | $10.11 | $10.11 | $10.05 | $10.09 | 33 201 |
| Jan 09, 2017 | $10.14 | $10.14 | $10.05 | $10.10 | 31 654 |
| Jan 06, 2017 | $10.20 | $10.20 | $10.10 | $10.12 | 35 723 |
| Jan 05, 2017 | $10.05 | $10.18 | $10.02 | $10.15 | 90 921 |
| Jan 04, 2017 | $10.20 | $10.20 | $10.03 | $10.04 | 109 585 |
| Jan 03, 2017 | $10.10 | $10.20 | $10.10 | $10.19 | 102 668 |
| Dec 30, 2016 | $10.08 | $10.12 | $10.05 | $10.12 | 64 792 |
| Dec 29, 2016 | $10.03 | $10.08 | $10.02 | $10.05 | 98 716 |
| Dec 28, 2016 | $10.08 | $10.08 | $10.00 | $10.02 | 71 234 |
| Dec 27, 2016 | $10.01 | $10.10 | $10.01 | $10.01 | 114 559 |
