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 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%)
Jan 03, 2006 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 30, 2005 10.16 10.16 10.16 10.16 0 -0.05(-0.49%)
Dec 29, 2005 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Dec 28, 2005 10.21 10.21 10.21 10.21 0 -0.04(-0.42%)
Dec 23, 2005 10.25 10.25 10.25 10.25 0 +0.05(+0.49%)
Dec 22, 2005 10.20 10.20 10.20 10.20 0 +0.09(+0.93%)
Dec 21, 2005 10.11 10.11 10.11 10.11 0 +0.01(+0.09%)
Dec 20, 2005 10.10 10.10 10.10 10.10 0 -0.06(-0.58%)
Dec 19, 2005 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 16, 2005 10.16 10.16 10.16 10.16 0 +0.01(+0.10%)
Dec 15, 2005 10.15 10.15 10.15 10.15 0 +0.06(+0.61%)
Dec 14, 2005 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Dec 13, 2005 10.08 10.08 10.08 10.08 0 +0.03(+0.25%)
Dec 12, 2005 10.06 10.06 10.06 10.06 0 -0.01(-0.11%)
Dec 09, 2005 10.07 10.07 10.07 10.07 0 -0.03(-0.29%)
Dec 08, 2005 10.10 10.10 10.10 10.10 0 +0.04(+0.41%)
Dec 07, 2005 10.06 10.06 10.06 10.06 0 -0.04(-0.39%)
Dec 06, 2005 10.10 10.10 10.10 10.10 0 +0.06(+0.55%)
Dec 05, 2005 10.04 10.04 10.04 10.04 0 -0.04(-0.40%)
Dec 02, 2005 10.08 10.08 10.08 10.08 0 +0.03(+0.30%)
Dec 01, 2005 10.05 10.05 10.05 10.05 0 +0.05(+0.52%)
Nov 30, 2005 10.00 10.00 10.00 10.00 0 -0.12(-1.14%)
Nov 29, 2005 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Nov 28, 2005 10.12 10.12 10.12 10.12 0 -0.03(-0.26%)
Nov 25, 2005 10.14 10.14 10.14 10.14 0 +0.06(+0.55%)
Nov 23, 2005 10.09 10.09 10.09 10.09 0 -0.02(-0.19%)
Nov 22, 2005 10.11 10.11 10.11 10.11 0 +0.03(+0.33%)
Nov 21, 2005 10.07 10.07 10.07 10.07 0 +0.04(+0.42%)
Nov 18, 2005 10.03 10.03 10.03 10.03 0 -0.03(-0.31%)
Nov 17, 2005 10.06 10.06 10.06 10.06 0 +0.07(+0.67%)
Nov 16, 2005 9.994 9.994 9.994 9.994 0 +0.05(+0.47%)
Nov 15, 2005 9.947 9.947 9.947 9.947 0 +0.02(+0.21%)
Nov 14, 2005 9.926 9.926 9.926 9.926 0 -0.03(-0.26%)
Nov 11, 2005 9.951 9.951 9.951 9.951 0 +0.02(+0.19%)
Nov 10, 2005 9.932 9.932 9.932 9.932 0 +0.16(+1.61%)
Nov 09, 2005 9.775 9.775 9.775 9.775 0 -0.05(-0.53%)
Nov 08, 2005 9.827 9.827 9.827 9.827 0 +0.05(+0.50%)
Nov 07, 2005 9.778 9.778 9.778 9.778 0 +0.04(+0.44%)
Nov 04, 2005 9.735 9.735 9.735 9.735 0 +0.02(+0.20%)
Nov 03, 2005 9.716 9.716 9.716 9.716 0 -0.02(-0.21%)
Nov 02, 2005 9.736 9.736 9.736 9.736 0 -0.01(-0.11%)
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.