Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust 945 The Key 3 Growth and Treasury Securities Ptf Srs 5 (MF: FKYMRX )

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 (%)
Jan 30, 2009 8.969 8.969 8.969 8.969 0 -0.09(-0.94%)
Jan 29, 2009 9.055 9.055 9.055 9.055 0 -0.23(-2.46%)
Jan 28, 2009 9.283 9.283 9.283 9.283 0 +0.06(+0.65%)
Jan 27, 2009 9.223 9.223 9.223 9.223 0 +0.19(+2.09%)
Jan 26, 2009 9.034 9.034 9.034 9.034 0 -0.01(-0.13%)
Jan 23, 2009 9.045 9.045 9.045 9.045 0 +0.01(+0.06%)
Jan 22, 2009 9.040 9.040 9.040 9.040 0 -0.14(-1.58%)
Jan 21, 2009 9.184 9.184 9.184 9.184 0 -0.04(-0.44%)
Jan 20, 2009 9.225 9.225 9.225 9.225 0 -0.23(-2.40%)
Jan 16, 2009 9.451 9.451 9.451 9.451 0 -0.08(-0.82%)
Jan 15, 2009 9.530 9.530 9.530 9.530 0 +0.02(+0.17%)
Jan 14, 2009 9.529 9.514 9.514 9.514 0 -0.02(-0.16%)
Jan 13, 2009 9.529 9.529 9.529 9.529 0 -0.01(-0.15%)
Jan 12, 2009 9.543 9.543 9.543 9.543 0 -0.01(-0.09%)
Jan 09, 2009 9.551 9.551 9.551 9.551 0 -0.04(-0.45%)
Jan 08, 2009 9.594 9.594 9.594 9.594 0 +0.05(+0.53%)
Jan 07, 2009 9.543 9.543 9.543 9.543 0 -0.07(-0.76%)
Jan 06, 2009 9.617 9.617 9.617 9.617 0 -0.02(-0.17%)
Jan 05, 2009 9.633 9.633 9.633 9.633 0 -0.12(-1.20%)
Jan 02, 2009 9.751 9.751 9.751 9.751 0 -0.03(-0.34%)
Dec 31, 2008 9.784 9.784 9.784 9.784 0 -0.11(-1.09%)
Dec 30, 2008 9.892 9.892 9.892 9.892 0 +0.08(+0.83%)
Dec 29, 2008 9.811 9.811 9.811 9.811 0 -0.02(-0.17%)
Dec 26, 2008 9.828 9.828 9.828 9.828 0 +0.01(+0.14%)
Dec 24, 2008 9.160 9.813 9.813 9.813 0 +0.04(+0.40%)
Dec 23, 2008 9.775 9.775 9.775 9.775 0 -0.03(-0.29%)
Dec 22, 2008 9.803 9.803 9.803 9.803 0 -0.09(-0.92%)
Dec 19, 2008 9.893 9.893 9.893 9.893 0 +0.01(+0.12%)
Dec 18, 2008 9.882 9.882 9.882 9.882 0 +0.12(+1.23%)
Dec 17, 2008 9.762 9.762 9.762 9.762 0 +0.17(+1.79%)
Dec 16, 2008 9.591 9.591 9.591 9.591 0 +0.30(+3.22%)
Dec 15, 2008 9.291 9.291 9.291 9.291 0 -0.01(-0.05%)
Dec 12, 2008 9.296 9.296 9.296 9.296 0 +0.09(+0.95%)
Dec 11, 2008 9.209 9.209 9.209 9.209 0 -0.10(-1.04%)
Dec 10, 2008 9.305 9.305 9.305 9.305 0 +0.00(+0.05%)
Dec 09, 2008 9.300 9.300 9.300 9.300 0 -0.01(-0.08%)
Dec 08, 2008 9.307 9.307 9.307 9.307 0 +0.08(+0.89%)
Dec 05, 2008 9.225 9.225 9.225 9.225 0 +0.03(+0.38%)
Dec 04, 2008 9.160 9.191 9.191 9.191 0 +0.03(+0.33%)
Dec 03, 2008 9.062 9.160 9.160 9.160 0 +0.10(+1.08%)
Dec 02, 2008 9.062 9.062 9.062 9.062 0 +0.13(+1.43%)
Dec 01, 2008 8.935 8.935 8.935 8.935 0 -0.15(-1.60%)
Nov 28, 2008 9.080 9.080 9.080 9.080 0 +0.08(+0.87%)
Nov 26, 2008 9.002 9.002 9.002 9.002 0 +0.16(+1.79%)
Nov 25, 2008 8.844 8.844 8.844 8.844 0 +0.12(+1.42%)
Nov 24, 2008 8.720 8.720 8.720 8.720 0 +0.05(+0.61%)
Nov 21, 2008 8.666 8.666 8.666 8.666 0 +0.12(+1.40%)
Nov 20, 2008 8.547 8.547 8.547 8.547 0 +0.02(+0.18%)
Nov 19, 2008 8.531 8.531 8.531 8.531 0 -0.10(-1.17%)
Nov 18, 2008 8.632 8.632 8.632 8.632 0 +0.09(+1.07%)
Nov 17, 2008 8.540 8.540 8.540 8.540 0 -0.03(-0.34%)
Nov 14, 2008 8.570 8.570 8.570 8.570 0 -0.05(-0.64%)
Nov 13, 2008 8.625 8.625 8.625 8.625 0 +0.12(+1.46%)
Nov 12, 2008 8.501 8.501 8.501 8.501 0 -0.11(-1.32%)
Nov 11, 2008 8.614 8.614 8.614 8.614 0 -0.06(-0.64%)
Nov 10, 2008 8.670 8.670 8.670 8.670 0 -0.04(-0.42%)
Nov 07, 2008 8.706 8.706 8.706 8.706 0 +0.04(+0.46%)
Nov 06, 2008 8.666 8.822 8.666 8.666 0 -0.28(-3.11%)
Nov 04, 2008 8.944 8.944 8.944 0 +0.19(+2.19%)
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.