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 31, 2007 10.50 10.50 10.50 10.50 0 +0.06(+0.58%)
Jan 30, 2007 10.43 10.43 10.43 10.43 0 +0.03(+0.32%)
Jan 29, 2007 10.40 10.40 10.40 10.40 0 -0.03(-0.29%)
Jan 26, 2007 10.43 10.54 10.43 10.43 0 -0.10(-0.98%)
Jan 25, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jan 24, 2007 10.54 10.54 10.54 10.54 0 +0.06(+0.55%)
Jan 23, 2007 10.48 10.48 10.48 10.48 0 -0.04(-0.41%)
Jan 22, 2007 10.52 10.53 10.52 10.52 0 -0.01(-0.05%)
Jan 19, 2007 10.53 10.53 10.53 10.53 0 +0.02(+0.16%)
Jan 18, 2007 10.51 10.51 10.51 10.51 0 -0.02(-0.23%)
Jan 17, 2007 10.53 10.53 10.53 10.53 0 -0.05(-0.47%)
Jan 16, 2007 10.58 10.58 10.58 10.58 0 -0.02(-0.17%)
Jan 12, 2007 10.60 10.60 10.60 10.60 0 +0.01(+0.05%)
Jan 11, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.02%)
Jan 10, 2007 10.59 10.59 10.59 10.59 0 -0.00(-0.00%)
Jan 09, 2007 10.59 10.59 10.59 10.59 0 -0.01(-0.07%)
Jan 08, 2007 10.60 10.60 10.60 10.60 0 +0.03(+0.26%)
Jan 05, 2007 10.57 10.57 10.57 10.57 0 -0.03(-0.26%)
Jan 04, 2007 10.51 10.60 10.60 10.60 0 +0.10(+0.91%)
Jan 03, 2007 10.51 10.51 10.51 10.51 0 +0.06(+0.53%)
Dec 29, 2006 10.45 10.45 10.45 10.45 0 -0.04(-0.35%)
Dec 28, 2006 10.49 10.49 10.49 10.49 0 -0.03(-0.25%)
Dec 27, 2006 10.51 10.51 10.51 10.51 0 -0.00(-0.02%)
Dec 26, 2006 10.52 10.52 10.52 10.52 0 +0.05(+0.50%)
Dec 22, 2006 10.46 10.46 10.46 10.46 0 -0.07(-0.67%)
Dec 21, 2006 10.53 10.53 10.53 10.53 0 -0.00(-0.02%)
Dec 20, 2006 10.54 10.54 10.54 10.54 0 +0.00(+0.02%)
Dec 19, 2006 10.53 10.53 10.53 10.53 0 -0.01(-0.13%)
Dec 18, 2006 10.55 10.55 10.55 10.55 0 -0.00(-0.04%)
Dec 15, 2006 10.55 10.55 10.55 10.55 0 +0.01(+0.11%)
Dec 14, 2006 10.54 10.54 10.54 10.54 0 +0.02(+0.23%)
Dec 13, 2006 10.51 10.51 10.51 10.51 0 -0.08(-0.79%)
Dec 12, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.05%)
Dec 11, 2006 10.59 10.59 10.59 10.59 0 +0.06(+0.54%)
Dec 08, 2006 10.54 10.54 10.54 10.54 0 -0.02(-0.19%)
Dec 07, 2006 10.56 10.56 10.56 10.56 0 -0.04(-0.40%)
Dec 06, 2006 10.60 10.60 10.60 10.60 0 -0.02(-0.19%)
Dec 05, 2006 10.62 10.62 10.62 10.62 0 -0.00(-0.04%)
Dec 04, 2006 10.62 10.62 10.61 10.62 0 +0.02(+0.17%)
Dec 01, 2006 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Nov 30, 2006 10.61 10.61 10.61 10.61 0 +0.04(+0.42%)
Nov 29, 2006 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Nov 28, 2006 10.56 10.56 10.56 10.56 0 +0.04(+0.40%)
Nov 27, 2006 10.52 10.52 10.52 10.52 0 -0.09(-0.84%)
Nov 24, 2006 10.61 10.61 10.61 10.61 0 +0.00(+0.01%)
Nov 22, 2006 10.61 10.61 10.61 10.61 0 +0.04(+0.39%)
Nov 21, 2006 10.57 10.57 10.57 10.57 0 +0.05(+0.45%)
Nov 20, 2006 10.52 10.52 10.52 10.52 0 +0.00(+0.04%)
Nov 17, 2006 10.52 10.52 10.52 10.52 0 +0.03(+0.27%)
Nov 16, 2006 10.49 10.49 10.49 10.49 0 -0.01(-0.10%)
Nov 15, 2006 10.50 10.50 10.50 10.50 0 -0.01(-0.13%)
Nov 14, 2006 10.51 10.51 10.51 10.51 0 +0.08(+0.75%)
Nov 13, 2006 10.43 10.43 10.41 10.43 0 +0.02(+0.21%)
Nov 10, 2006 10.41 10.41 10.41 10.41 0 +0.06(+0.61%)
Nov 09, 2006 10.35 10.35 10.35 10.35 0 -0.05(-0.50%)
Nov 08, 2006 10.40 10.40 10.40 10.40 0 +0.01(+0.13%)
Nov 07, 2006 10.39 10.39 10.39 10.39 0 +0.04(+0.37%)
Nov 06, 2006 10.35 10.35 10.35 10.35 0 +0.09(+0.84%)
Nov 03, 2006 10.26 10.36 10.26 10.26 0 -0.10(-0.93%)
Nov 02, 2006 10.36 10.36 10.36 10.36 0 -0.01(-0.11%)
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.