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 (%)
Jul 31, 2019 20.71 20.71 0 -0.13(-0.60%)
Jul 30, 2019 20.84 20.84 0 -0.07(-0.33%)
Jul 29, 2019 20.91 20.91 0 -0.02(-0.08%)
Jul 27, 2019 20.93 20.93 0 +0.00(+0.00%)
Jul 26, 2019 20.93 20.93 0 +0.26(+1.28%)
Jul 25, 2019 20.66 20.66 0 -0.06(-0.30%)
Jul 24, 2019 20.72 20.72 0 +0.05(+0.26%)
Jul 23, 2019 20.67 20.67 0 +0.06(+0.28%)
Jul 22, 2019 20.61 20.61 0 +0.06(+0.31%)
Jul 20, 2019 20.55 20.55 0 +0.00(+0.00%)
Jul 19, 2019 20.55 20.55 0 -0.10(-0.47%)
Jul 18, 2019 20.65 20.65 0 +0.08(+0.37%)
Jul 17, 2019 20.57 20.57 0 -0.03(-0.13%)
Jul 16, 2019 20.60 20.60 0 -0.05(-0.22%)
Jul 15, 2019 20.64 20.64 0 -0.02(-0.08%)
Jul 13, 2019 20.66 20.66 0 +0.00(+0.00%)
Jul 12, 2019 20.66 20.66 0 +0.03(+0.15%)
Jul 11, 2019 20.63 20.63 0 +0.09(+0.42%)
Jul 10, 2019 20.54 20.54 0 +0.09(+0.42%)
Jul 09, 2019 20.45 20.45 0 +0.02(+0.11%)
Jul 08, 2019 20.43 20.43 0 -0.05(-0.24%)
Jul 06, 2019 20.48 20.48 0 +0.00(+0.00%)
Jul 05, 2019 20.48 20.48 0 -0.02(-0.09%)
Jul 03, 2019 20.50 20.50 0 +0.10(+0.48%)
Jul 02, 2019 20.40 20.40 0 +0.03(+0.14%)
Jul 01, 2019 20.37 20.37 0 +0.10(+0.47%)
Jun 29, 2019 20.28 20.28 0 +0.00(+0.00%)
Jun 28, 2019 20.28 20.28 0 +0.04(+0.18%)
Jun 27, 2019 20.24 20.24 0 +0.04(+0.21%)
Jun 26, 2019 20.20 20.20 0 -0.03(-0.14%)
Jun 25, 2019 20.23 20.23 0 -0.15(-0.72%)
Jun 22, 2019 20.37 20.37 0 +0.00(+0.00%)
Jun 21, 2019 20.37 20.37 0 +0.02(+0.11%)
Jun 20, 2019 20.35 20.35 0 +0.13(+0.63%)
Jun 19, 2019 20.22 20.22 0 +0.06(+0.29%)
Jun 18, 2019 20.17 20.17 0 +0.13(+0.67%)
Jun 17, 2019 20.03 20.03 0 +0.02(+0.08%)
Jun 15, 2019 20.02 20.02 0 +0.00(+0.00%)
Jun 14, 2019 20.02 20.02 0 -0.06(-0.28%)
Jun 13, 2019 20.07 20.07 0 +0.01(+0.04%)
Jun 12, 2019 20.06 20.06 0 -0.06(-0.30%)
Jun 11, 2019 20.12 20.12 0 -0.01(-0.04%)
Jun 10, 2019 20.13 20.13 0 +0.10(+0.51%)
Jun 08, 2019 20.03 20.03 0 +0.00(+0.00%)
Jun 07, 2019 20.03 20.03 0 +0.13(+0.65%)
Jun 06, 2019 19.90 19.90 0 +0.05(+0.25%)
Jun 05, 2019 19.85 19.85 0 +0.04(+0.20%)
Jun 04, 2019 19.81 19.81 0 +0.21(+1.08%)
Jun 03, 2019 19.60 19.60 0 -0.11(-0.54%)
Jun 01, 2019 19.70 19.70 0 +0.00(+0.00%)
May 31, 2019 19.70 19.70 0 -0.10(-0.50%)
May 30, 2019 19.80 19.80 0 +0.03(+0.18%)
May 29, 2019 19.77 19.77 0 -0.03(-0.17%)
May 28, 2019 19.80 19.80 0 -0.11(-0.58%)
May 25, 2019 19.92 19.92 0 +0.00(+0.00%)
May 24, 2019 19.92 19.92 0 +0.01(+0.03%)
May 23, 2019 19.91 19.91 0 -0.06(-0.32%)
May 22, 2019 19.98 19.98 0 -0.00(-0.00%)
May 21, 2019 19.98 19.98 0 +0.12(+0.61%)
May 20, 2019 19.86 19.86 0 -0.09(-0.47%)
May 18, 2019 19.95 19.95 0 +0.00(+0.00%)
May 17, 2019 19.95 19.95 0 -0.03(-0.15%)
May 16, 2019 19.98 19.98 0 +0.10(+0.52%)
May 15, 2019 19.87 19.87 0 +0.13(+0.64%)
May 14, 2019 19.75 19.75 0 +0.03(+0.14%)
May 13, 2019 19.72 19.72 0 -0.26(-1.31%)
May 11, 2019 19.98 19.98 0 +0.00(+0.00%)
May 10, 2019 19.98 19.98 0 +0.03(+0.15%)
May 09, 2019 19.95 19.95 0 -0.04(-0.19%)
May 08, 2019 19.99 19.99 0 -0.04(-0.19%)
May 07, 2019 20.03 20.03 0 -0.17(-0.85%)
May 06, 2019 20.20 20.20 0 +0.02(+0.12%)
May 04, 2019 20.17 20.17 0 +0.10(+0.51%)
May 03, 2019 20.07 20.07 0 -0.01(-0.07%)
May 02, 2019 20.09 20.09 0 -0.12(-0.60%)
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.