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, 2015 15.65 15.65 15.65 0 -0.04(-0.27%)
Jan 29, 2015 15.65 15.65 15.69 0 +0.05(+0.30%)
Jan 28, 2015 15.71 15.71 15.65 0 -0.06(-0.38%)
Jan 27, 2015 15.81 15.81 15.71 0 -0.10(-0.61%)
Jan 26, 2015 15.84 15.84 15.81 0 -0.04(-0.25%)
Jan 23, 2015 15.84 15.84 15.84 0 +0.03(+0.18%)
Jan 22, 2015 15.82 15.82 15.82 0 +0.09(+0.60%)
Jan 21, 2015 15.72 15.72 15.72 0 +0.00(+0.01%)
Jan 20, 2015 15.71 15.71 15.72 0 +0.01(+0.05%)
Jan 16, 2015 15.71 15.71 15.71 0 +0.06(+0.37%)
Jan 15, 2015 15.63 15.63 15.65 0 +0.03(+0.17%)
Jan 14, 2015 15.61 15.61 15.63 0 +0.01(+0.08%)
Jan 13, 2015 15.61 15.61 15.61 0 +0.01(+0.07%)
Jan 12, 2015 15.61 15.61 15.60 0 -0.01(-0.04%)
Jan 09, 2015 15.61 15.61 15.61 0 -0.02(-0.11%)
Jan 08, 2015 15.53 15.53 15.63 0 +0.10(+0.61%)
Jan 07, 2015 15.45 15.45 15.53 0 +0.08(+0.54%)
Jan 06, 2015 15.45 15.45 15.45 0 -0.04(-0.24%)
Jan 05, 2015 15.48 15.48 15.48 0 -0.07(-0.44%)
Jan 02, 2015 15.54 15.54 15.55 0 +0.01(+0.10%)
Dec 31, 2014 15.54 15.54 15.54 0 -0.05(-0.35%)
Dec 30, 2014 15.59 15.59 15.59 0 -0.01(-0.07%)
Dec 29, 2014 15.60 15.60 15.60 0 +0.01(+0.05%)
Dec 26, 2014 15.60 15.60 15.60 0 +0.01(+0.06%)
Dec 24, 2014 15.59 15.59 15.59 0 +0.02(+0.10%)
Dec 23, 2014 15.64 15.64 15.57 0 -0.07(-0.42%)
Dec 22, 2014 15.64 15.64 15.64 0 +0.04(+0.29%)
Dec 19, 2014 15.59 15.59 15.59 0 +0.03(+0.20%)
Dec 18, 2014 15.39 15.39 15.56 0 +0.17(+1.11%)
Dec 17, 2014 15.33 15.33 15.39 0 +0.06(+0.42%)
Dec 16, 2014 15.33 0 -0.05(-0.35%)
Dec 15, 2014 15.44 15.44 15.38 0 -0.06(-0.41%)
Dec 12, 2014 15.44 15.44 15.44 0 -0.06(-0.41%)
Dec 11, 2014 15.53 15.53 15.51 0 -0.02(-0.14%)
Dec 10, 2014 15.61 15.61 15.53 0 -0.08(-0.51%)
Dec 09, 2014 15.61 15.61 15.61 0 +0.03(+0.19%)
Dec 08, 2014 15.58 15.58 15.58 0 -0.01(-0.04%)
Dec 05, 2014 15.58 15.58 15.58 0 -0.02(-0.15%)
Dec 04, 2014 15.60 15.60 15.61 0 +0.01(+0.06%)
Dec 03, 2014 15.59 15.59 15.60 0 +0.01(+0.05%)
Dec 02, 2014 15.59 15.59 15.59 0 -0.00(-0.02%)
Dec 01, 2014 15.64 15.64 15.59 0 -0.05(-0.30%)
Nov 28, 2014 15.56 15.56 15.64 0 +0.08(+0.49%)
Nov 26, 2014 15.56 15.56 15.56 0 +0.07(+0.43%)
Nov 25, 2014 15.47 15.47 15.50 0 +0.02(+0.16%)
Nov 24, 2014 15.47 15.47 15.47 0 +0.03(+0.21%)
Nov 21, 2014 15.44 15.44 15.44 0 +0.03(+0.16%)
Nov 20, 2014 15.42 0 +0.02(+0.14%)
Nov 19, 2014 15.44 15.44 15.39 0 -0.04(-0.28%)
Nov 18, 2014 15.44 15.44 15.44 0 +0.06(+0.39%)
Nov 17, 2014 15.38 15.38 15.38 0 -0.01(-0.07%)
Nov 14, 2014 15.39 15.39 15.39 0 -0.00(-0.03%)
Nov 13, 2014 15.36 15.36 15.39 0 +0.04(+0.23%)
Nov 12, 2014 15.36 15.36 15.36 0 -0.01(-0.04%)
Nov 11, 2014 15.36 15.36 15.36 0 +0.00(+0.02%)
Nov 10, 2014 15.36 15.36 15.36 0 +0.03(+0.17%)
Nov 07, 2014 15.33 15.33 15.33 0 +0.00(+0.02%)
Nov 06, 2014 15.32 15.32 15.33 0 +0.01(+0.05%)
Nov 05, 2014 15.32 15.32 15.32 0 +0.01(+0.05%)
Nov 04, 2014 15.32 15.32 15.32 0 +0.00(+0.02%)
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.