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 (%)
Aug 30, 2013 13.33 13.33 13.33 0 -0.02(-0.19%)
Aug 29, 2013 13.36 13.36 13.36 0 +0.04(+0.27%)
Aug 28, 2013 13.32 13.32 13.32 0 -0.05(-0.34%)
Aug 27, 2013 13.37 13.37 13.37 0 -0.04(-0.33%)
Aug 26, 2013 13.41 13.41 13.41 0 +0.02(+0.15%)
Aug 23, 2013 13.39 13.39 13.39 0 +0.06(+0.48%)
Aug 22, 2013 13.33 13.33 13.33 0 +0.00(+0.00%)
Aug 21, 2013 13.33 13.33 13.33 0 -0.06(-0.47%)
Aug 20, 2013 13.39 13.39 13.39 0 +0.07(+0.50%)
Aug 19, 2013 13.32 13.32 13.32 0 -0.04(-0.32%)
Aug 16, 2013 13.37 13.37 13.37 0 -0.06(-0.48%)
Aug 15, 2013 13.43 13.43 13.43 0 -0.11(-0.78%)
Aug 14, 2013 13.54 13.54 13.54 0 -0.02(-0.15%)
Aug 13, 2013 13.56 13.56 13.56 0 -0.07(-0.55%)
Aug 12, 2013 13.63 13.63 13.63 0 -0.03(-0.19%)
Aug 09, 2013 13.66 13.66 13.66 0 -0.00(-0.03%)
Aug 08, 2013 13.66 13.66 13.66 0 +0.02(+0.17%)
Aug 07, 2013 13.64 13.64 13.64 0 +0.03(+0.21%)
Aug 06, 2013 13.61 13.61 13.61 0 -0.02(-0.15%)
Aug 05, 2013 13.63 13.63 13.63 0 -0.02(-0.17%)
Aug 02, 2013 13.66 13.66 13.56 13.66 0 +0.10(+0.72%)
Aug 01, 2013 13.56 13.59 13.56 13.56 0 -0.04(-0.27%)
Jul 31, 2013 13.59 13.59 13.58 13.59 0 +0.02(+0.12%)
Jul 30, 2013 13.58 13.58 13.57 13.58 0 +0.01(+0.06%)
Jul 29, 2013 13.57 13.61 13.57 13.57 0 -0.04(-0.27%)
Jul 26, 2013 13.61 13.61 13.58 13.61 0 +0.03(+0.19%)
Jul 25, 2013 13.58 13.60 13.58 13.58 0 -0.02(-0.16%)
Jul 24, 2013 13.60 13.66 13.60 13.60 0 -0.06(-0.42%)
Jul 23, 2013 13.66 13.68 13.66 13.66 0 -0.02(-0.13%)
Jul 22, 2013 13.68 13.68 13.65 13.68 0 +0.03(+0.21%)
Jul 19, 2013 13.65 13.65 13.63 13.65 0 +0.02(+0.14%)
Jul 18, 2013 13.63 13.63 13.63 13.63 0 -0.00(-0.03%)
Jul 17, 2013 13.59 13.63 13.59 13.63 0 +0.04(+0.30%)
Jul 16, 2013 13.59 13.60 13.59 13.59 0 -0.01(-0.05%)
Jul 15, 2013 13.60 13.60 13.54 13.60 0 +0.06(+0.46%)
Jul 12, 2013 13.54 13.54 13.54 13.54 0 +0.00(+0.02%)
Jul 11, 2013 13.54 13.54 13.38 13.54 0 +0.16(+1.17%)
Jul 10, 2013 13.38 13.39 13.38 13.38 0 -0.01(-0.06%)
Jul 09, 2013 13.39 13.39 13.35 13.39 0 +0.04(+0.30%)
Jul 08, 2013 13.35 13.35 13.26 13.35 0 +0.09(+0.64%)
Jul 05, 2013 13.26 13.35 13.26 13.26 0 -0.09(-0.69%)
Jul 03, 2013 13.35 13.36 13.35 13.35 0 -0.01(-0.05%)
Jul 02, 2013 13.36 13.36 13.36 13.36 0 -0.00(-0.04%)
Jul 01, 2013 13.36 13.37 13.36 13.36 0 -0.01(-0.04%)
Jun 28, 2013 13.37 13.38 13.37 13.37 0 -0.01(-0.07%)
Jun 27, 2013 13.38 13.38 13.31 13.38 0 +0.07(+0.54%)
Jun 26, 2013 13.31 13.31 13.23 13.31 0 +0.08(+0.61%)
Jun 25, 2013 13.23 13.23 13.23 13.23 0 -0.00(-0.01%)
Jun 24, 2013 13.23 13.32 13.23 13.23 0 -0.09(-0.65%)
Jun 21, 2013 13.32 13.40 13.40 13.32 0 -0.09(-0.65%)
Jun 20, 2013 13.40 13.60 13.40 13.40 0 -0.19(-1.43%)
Jun 19, 2013 13.60 13.75 13.60 13.60 0 -0.15(-1.08%)
Jun 18, 2013 13.75 13.75 13.71 13.75 0 +0.04(+0.26%)
Jun 17, 2013 13.71 13.71 13.68 13.71 0 +0.03(+0.19%)
Jun 14, 2013 13.68 13.68 13.68 13.68 0 +0.01(+0.06%)
Jun 13, 2013 13.68 13.68 13.57 13.68 0 +0.10(+0.77%)
Jun 12, 2013 13.57 13.64 13.57 13.57 0 -0.07(-0.53%)
Jun 11, 2013 13.64 13.69 13.64 13.64 0 -0.05(-0.34%)
Jun 10, 2013 13.69 13.70 13.69 13.69 0 -0.01(-0.04%)
Jun 07, 2013 13.70 13.70 13.69 13.70 0 +0.01(+0.06%)
Jun 06, 2013 13.69 13.69 13.63 13.69 0 +0.05(+0.40%)
Jun 05, 2013 13.63 13.66 13.63 13.63 0 -0.03(-0.22%)
Jun 04, 2013 13.66 13.70 13.66 13.66 0 -0.04(-0.28%)
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.