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 (%)
Mar 31, 2006 9.757 9.757 9.757 9.757 0 -0.02(-0.16%)
Mar 30, 2006 9.773 9.773 9.773 9.773 0 -0.02(-0.17%)
Mar 29, 2006 9.789 9.789 9.789 9.789 0 +0.02(+0.24%)
Mar 28, 2006 9.766 9.766 9.766 9.766 0 -0.11(-1.08%)
Mar 27, 2006 9.873 9.873 9.873 9.873 0 -0.04(-0.37%)
Mar 24, 2006 9.834 9.909 9.834 9.909 0 +0.08(+0.82%)
Mar 21, 2006 9.829 9.829 9.829 9.829 0 -0.07(-0.75%)
Mar 20, 2006 9.904 9.904 9.904 9.904 0 +0.02(+0.23%)
Mar 17, 2006 9.881 9.881 9.881 9.881 0 +0.01(+0.15%)
Mar 16, 2006 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Mar 15, 2006 9.866 9.866 9.866 9.866 0 -0.02(-0.17%)
Mar 14, 2006 9.883 9.883 9.883 9.883 0 +0.11(+1.14%)
Mar 13, 2006 9.772 9.772 9.772 9.772 0 -0.04(-0.36%)
Mar 10, 2006 9.808 9.808 9.808 9.808 0 +0.03(+0.29%)
Mar 09, 2006 9.780 9.780 9.780 9.780 0 -0.03(-0.29%)
Mar 08, 2006 9.808 9.808 9.808 9.808 0 -0.02(-0.16%)
Mar 07, 2006 9.823 9.823 9.823 9.823 0 -0.14(-1.41%)
Mar 06, 2006 9.964 9.964 9.964 9.964 0 +0.00(+0.00%)
Mar 03, 2006 9.964 9.964 9.964 9.964 0 -0.06(-0.64%)
Mar 02, 2006 10.03 10.03 10.03 10.03 0 -0.04(-0.41%)
Mar 01, 2006 10.07 10.07 10.07 10.07 0 +0.02(+0.18%)
Feb 28, 2006 10.07 10.05 10.05 10.05 0 -0.02(-0.21%)
Feb 27, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.04%)
Feb 24, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.01%)
Feb 23, 2006 10.07 10.07 10.07 10.07 0 -0.04(-0.38%)
Feb 22, 2006 10.11 10.11 10.11 10.11 0 +0.07(+0.70%)
Feb 21, 2006 10.04 10.04 10.04 10.04 0 -0.04(-0.40%)
Feb 17, 2006 10.08 10.08 10.08 10.08 0 +0.07(+0.71%)
Feb 15, 2006 10.01 10.01 10.01 10.01 0 +0.05(+0.54%)
Feb 14, 2006 9.952 9.952 9.952 9.952 0 +0.03(+0.27%)
Feb 13, 2006 9.925 9.925 9.925 9.925 0 -0.04(-0.38%)
Feb 10, 2006 9.963 9.963 9.963 9.963 0 -0.01(-0.11%)
Feb 09, 2006 9.973 9.973 9.973 9.973 0 +0.01(+0.11%)
Feb 08, 2006 9.962 9.962 9.962 9.962 0 +0.04(+0.40%)
Feb 07, 2006 9.990 9.990 9.923 9.923 0 -0.07(-0.67%)
Feb 06, 2006 9.990 9.990 9.990 9.990 0 -0.00(-0.02%)
Feb 03, 2006 9.992 9.992 9.992 9.992 0 +0.01(+0.15%)
Feb 02, 2006 9.977 9.977 9.977 9.977 0 -0.05(-0.52%)
Feb 01, 2006 10.03 10.03 10.03 10.03 0 -0.03(-0.27%)
Jan 31, 2006 10.06 10.06 10.06 10.06 0 +0.01(+0.15%)
Jan 30, 2006 10.04 10.04 10.04 10.04 0 -0.01(-0.15%)
Jan 27, 2006 10.06 10.06 10.06 10.06 0 +0.05(+0.55%)
Jan 26, 2006 10.00 10.00 10.00 10.00 0 -0.00(-0.05%)
Jan 25, 2006 10.01 10.01 10.01 10.01 0 -0.08(-0.82%)
Jan 24, 2006 10.09 10.09 10.09 10.09 0 -0.04(-0.37%)
Jan 23, 2006 10.13 10.13 10.13 10.13 0 +0.01(+0.05%)
Jan 20, 2006 10.12 10.12 10.12 10.12 0 -0.13(-1.25%)
Jan 19, 2006 10.25 10.25 10.25 10.25 0 -0.02(-0.22%)
Jan 18, 2006 10.27 10.27 10.27 10.27 0 -0.05(-0.49%)
Jan 17, 2006 10.32 10.32 10.32 10.32 0 -0.02(-0.15%)
Jan 13, 2006 10.34 10.34 10.34 10.34 0 +0.05(+0.48%)
Jan 12, 2006 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jan 11, 2006 10.29 10.29 10.29 10.29 0 -0.03(-0.32%)
Jan 10, 2006 10.32 10.32 10.32 10.32 0 -0.04(-0.37%)
Jan 09, 2006 10.36 10.36 10.36 10.36 0 +0.01(+0.09%)
Jan 06, 2006 10.35 10.35 10.35 10.35 0 +0.04(+0.40%)
Jan 05, 2006 10.31 10.31 10.31 10.31 0 -0.00(-0.01%)
Jan 04, 2006 10.16 10.31 10.31 10.31 0 +0.15(+1.50%)
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.