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 (%)
Dec 31, 2013 13.92 13.92 13.92 0 +0.03(+0.22%)
Dec 27, 2013 13.89 13.89 13.89 0 +0.01(+0.08%)
Dec 26, 2013 13.88 13.88 13.88 0 +0.02(+0.17%)
Dec 24, 2013 13.85 13.85 13.85 0 -0.00(-0.00%)
Dec 20, 2013 13.85 13.85 13.85 0 +0.04(+0.26%)
Dec 19, 2013 13.82 13.82 13.82 0 -0.02(-0.18%)
Dec 18, 2013 13.84 13.84 13.84 0 +0.07(+0.53%)
Dec 17, 2013 13.77 13.77 13.77 0 +0.01(+0.10%)
Dec 16, 2013 13.75 13.75 13.75 0 +0.03(+0.21%)
Dec 13, 2013 13.72 13.72 13.72 0 -0.02(-0.15%)
Dec 12, 2013 13.74 13.74 13.74 0 -0.07(-0.53%)
Dec 11, 2013 13.82 13.82 13.82 0 -0.13(-0.96%)
Dec 10, 2013 13.95 13.95 13.95 0 +0.03(+0.22%)
Dec 09, 2013 13.92 13.92 13.92 0 +0.03(+0.20%)
Dec 06, 2013 13.89 13.89 13.89 0 +0.06(+0.44%)
Dec 05, 2013 13.83 13.83 13.83 0 -0.05(-0.34%)
Dec 04, 2013 13.88 13.88 13.88 0 -0.05(-0.34%)
Dec 03, 2013 13.93 13.93 13.93 0 -0.01(-0.08%)
Dec 02, 2013 13.94 13.94 13.94 0 -0.04(-0.31%)
Nov 29, 2013 13.98 13.98 13.98 0 -0.01(-0.07%)
Nov 27, 2013 13.99 13.99 13.99 0 -0.02(-0.13%)
Nov 26, 2013 14.01 14.01 14.01 0 +0.03(+0.25%)
Nov 25, 2013 13.97 13.97 13.97 0 +0.03(+0.18%)
Nov 22, 2013 13.95 13.95 13.95 0 +0.03(+0.23%)
Nov 21, 2013 13.92 13.92 13.92 13.92 0 +0.04(+0.27%)
Nov 20, 2013 13.88 13.88 13.88 0 -0.04(-0.27%)
Nov 19, 2013 13.92 13.92 13.92 0 -0.03(-0.18%)
Nov 18, 2013 13.94 13.94 13.94 0 +0.00(+0.03%)
Nov 15, 2013 13.94 13.94 13.94 0 +0.01(+0.07%)
Nov 14, 2013 13.93 13.93 13.93 0 +0.03(+0.22%)
Nov 13, 2013 13.90 13.90 13.90 0 +0.02(+0.17%)
Nov 11, 2013 13.87 13.87 13.87 0 +0.00(+0.01%)
Nov 08, 2013 13.87 13.87 13.87 0 -0.02(-0.14%)
Nov 07, 2013 13.89 13.89 13.89 0 -0.05(-0.34%)
Nov 06, 2013 13.94 13.94 13.94 0 +0.06(+0.43%)
Nov 05, 2013 13.88 13.88 13.88 0 -0.05(-0.36%)
Nov 04, 2013 13.93 13.93 13.93 0 +0.03(+0.18%)
Nov 01, 2013 13.90 13.90 13.90 0 -0.04(-0.27%)
Oct 31, 2013 13.94 13.94 13.94 0 -0.03(-0.23%)
Oct 30, 2013 13.97 13.97 13.97 0 -0.05(-0.35%)
Oct 29, 2013 14.02 14.02 14.02 0 +0.06(+0.45%)
Oct 28, 2013 13.96 13.96 13.96 0 +0.00(+0.01%)
Oct 25, 2013 13.96 13.96 13.96 0 +0.00(+0.01%)
Oct 23, 2013 13.96 13.96 13.96 0 -0.00(-0.03%)
Oct 22, 2013 13.96 13.96 13.96 0 +0.09(+0.65%)
Oct 21, 2013 13.87 13.87 13.87 0 -0.02(-0.15%)
Oct 18, 2013 13.89 13.89 13.89 0 +0.09(+0.62%)
Oct 17, 2013 13.81 13.81 13.81 0 +0.06(+0.44%)
Oct 16, 2013 13.75 13.75 13.75 0 +0.10(+0.76%)
Oct 15, 2013 13.64 13.64 13.64 0 -0.05(-0.38%)
Oct 14, 2013 13.70 13.70 13.70 0 +0.02(+0.14%)
Oct 11, 2013 13.68 13.68 13.68 0 +0.05(+0.36%)
Oct 10, 2013 13.63 13.63 13.63 0 +0.09(+0.66%)
Oct 09, 2013 13.54 13.54 13.54 0 -0.00(-0.03%)
Oct 08, 2013 13.54 13.54 13.54 0 -0.06(-0.47%)
Oct 07, 2013 13.61 13.61 13.61 0 -0.04(-0.27%)
Oct 04, 2013 13.64 13.64 13.64 0 -0.00(-0.03%)
Oct 03, 2013 13.65 13.65 13.65 0 -0.02(-0.18%)
Oct 02, 2013 13.67 13.67 13.67 0 +0.02(+0.13%)
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.