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 (%)
May 31, 2012 12.53 12.53 12.53 12.53 0 +0.02(+0.19%)
May 30, 2012 12.51 12.51 12.46 12.51 0 +0.05(+0.40%)
May 29, 2012 12.46 12.46 12.41 12.46 0 +0.05(+0.37%)
May 25, 2012 12.41 12.41 12.40 12.41 0 +0.01(+0.09%)
May 24, 2012 12.40 12.44 12.40 12.40 0 -0.04(-0.30%)
May 23, 2012 12.44 12.44 12.40 12.44 0 +0.03(+0.27%)
May 22, 2012 12.40 12.45 12.40 12.40 0 -0.05(-0.40%)
May 21, 2012 12.45 12.45 12.42 12.45 0 +0.03(+0.26%)
May 18, 2012 12.42 12.47 12.42 12.42 0 -0.05(-0.41%)
May 17, 2012 12.47 12.47 12.46 12.47 0 +0.01(+0.06%)
May 16, 2012 12.46 12.47 12.46 12.46 0 -0.00(-0.01%)
May 15, 2012 12.47 12.47 12.47 12.47 0 -0.00(-0.03%)
May 14, 2012 12.47 12.47 12.46 12.47 0 +0.01(+0.04%)
May 11, 2012 12.46 12.46 12.45 12.46 0 +0.02(+0.15%)
May 10, 2012 12.45 12.47 12.45 12.45 0 -0.03(-0.21%)
May 09, 2012 12.47 12.51 12.47 12.47 0 -0.04(-0.31%)
May 08, 2012 12.51 12.51 12.48 12.51 0 +0.03(+0.24%)
May 07, 2012 12.48 12.48 12.47 12.48 0 +0.01(+0.11%)
May 04, 2012 12.47 12.51 12.47 12.47 0 -0.04(-0.35%)
May 03, 2012 12.51 12.54 12.51 12.51 0 -0.03(-0.21%)
May 02, 2012 12.54 12.54 12.52 12.54 0 +0.02(+0.15%)
May 01, 2012 12.52 12.54 12.52 12.52 0 -0.02(-0.17%)
Apr 30, 2012 12.54 12.54 12.54 12.54 0 -0.00(-0.01%)
Apr 27, 2012 12.54 12.54 12.51 12.54 0 +0.03(+0.28%)
Apr 26, 2012 12.51 12.51 12.46 12.51 0 +0.04(+0.33%)
Apr 25, 2012 12.46 12.46 12.45 12.46 0 +0.02(+0.14%)
Apr 24, 2012 12.45 12.48 12.45 12.45 0 -0.03(-0.27%)
Apr 23, 2012 12.48 12.48 12.48 12.48 0 -0.00(-0.02%)
Apr 20, 2012 12.48 12.49 12.48 12.48 0 -0.01(-0.08%)
Apr 19, 2012 12.49 12.49 12.48 12.49 0 +0.01(+0.07%)
Apr 18, 2012 12.48 12.49 12.48 12.48 0 -0.00(-0.02%)
Apr 17, 2012 12.49 12.49 12.46 12.49 0 +0.02(+0.18%)
Apr 16, 2012 12.46 12.46 12.44 12.46 0 +0.03(+0.22%)
Apr 14, 2012 12.44 12.48 12.44 12.44 0 +0.00(+0.00%)
Apr 13, 2012 12.44 12.48 12.44 12.44 0 -0.04(-0.31%)
Apr 12, 2012 12.48 12.48 12.43 12.48 0 +0.04(+0.33%)
Apr 10, 2012 12.43 12.43 12.43 0 -0.02(-0.17%)
Apr 09, 2012 12.46 12.46 12.39 12.46 0 +0.06(+0.49%)
Apr 05, 2012 12.39 12.39 12.33 12.39 0 +0.06(+0.50%)
Apr 04, 2012 12.33 12.36 12.33 12.33 0 -0.03(-0.20%)
Apr 03, 2012 12.36 12.46 12.36 12.36 0 -0.10(-0.82%)
Apr 02, 2012 12.46 12.46 12.42 12.46 0 +0.04(+0.35%)
Mar 30, 2012 12.42 12.44 12.42 12.42 0 -0.02(-0.18%)
Mar 29, 2012 12.44 12.44 12.42 12.44 0 +0.02(+0.17%)
Mar 28, 2012 12.42 12.42 12.42 12.42 0 +0.00(+0.01%)
Mar 27, 2012 12.42 12.42 12.38 12.42 0 +0.03(+0.26%)
Mar 26, 2012 12.38 12.38 12.32 12.38 0 +0.07(+0.53%)
Mar 23, 2012 12.32 12.32 12.28 12.32 0 +0.04(+0.31%)
Mar 22, 2012 12.28 12.29 12.28 12.28 0 -0.01(-0.06%)
Mar 21, 2012 12.29 12.29 12.24 12.29 0 +0.05(+0.37%)
Mar 20, 2012 12.24 12.24 12.24 12.24 0 +0.00(+0.02%)
Mar 19, 2012 12.24 12.28 12.24 12.24 0 -0.04(-0.36%)
Mar 16, 2012 12.28 12.29 12.28 12.28 0 -0.00(-0.03%)
Mar 15, 2012 12.29 12.29 12.26 12.29 0 +0.03(+0.21%)
Mar 14, 2012 12.26 12.40 12.26 12.26 0 -0.13(-1.08%)
Mar 13, 2012 12.40 12.40 12.37 12.40 0 +0.02(+0.18%)
Mar 12, 2012 12.37 12.38 12.37 12.37 0 -0.01(-0.04%)
Mar 09, 2012 12.38 12.40 12.38 12.38 0 -0.02(-0.12%)
Mar 08, 2012 12.40 12.40 12.40 12.40 0 -0.00(-0.02%)
Mar 07, 2012 12.40 12.40 12.39 12.40 0 +0.01(+0.09%)
Mar 06, 2012 12.39 12.40 12.39 12.39 0 -0.01(-0.11%)
Mar 05, 2012 12.40 12.44 12.40 12.40 0 -0.04(-0.34%)
Mar 02, 2012 12.44 12.44 12.42 12.44 0 +0.03(+0.21%)
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.