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 29, 2010 10.27 10.27 10.27 10.27 0 -0.02(-0.19%)
Jan 28, 2010 10.29 10.29 10.29 10.29 0 -0.04(-0.37%)
Jan 27, 2010 10.31 10.33 10.33 10.33 0 +0.02(+0.24%)
Jan 26, 2010 10.31 10.31 10.31 10.31 0 -0.02(-0.19%)
Jan 25, 2010 10.33 10.33 10.33 10.33 0 -0.03(-0.24%)
Jan 22, 2010 10.35 10.35 10.35 10.35 0 -0.09(-0.89%)
Jan 21, 2010 10.47 10.44 10.44 10.44 0 -0.03(-0.29%)
Jan 20, 2010 10.47 10.47 10.47 10.47 0 +0.01(+0.10%)
Jan 19, 2010 10.46 10.46 10.46 10.46 0 +0.04(+0.36%)
Jan 15, 2010 10.43 10.43 10.43 0 -0.02(-0.18%)
Jan 14, 2010 10.45 10.45 10.45 10.45 0 +0.07(+0.72%)
Jan 13, 2010 10.38 10.37 10.37 10.37 0 -0.01(-0.08%)
Jan 12, 2010 10.38 10.38 10.38 10.38 0 +0.02(+0.22%)
Jan 11, 2010 10.36 10.36 10.36 10.36 0 -0.02(-0.16%)
Jan 08, 2010 10.37 10.37 10.37 10.37 0 +0.05(+0.52%)
Jan 07, 2010 10.32 10.32 10.32 10.32 0 +0.01(+0.13%)
Jan 06, 2010 10.31 10.31 10.31 10.31 0 -0.05(-0.48%)
Jan 05, 2010 10.36 10.36 10.36 10.36 0 +0.06(+0.58%)
Jan 04, 2010 10.30 10.30 10.30 10.30 0 +0.06(+0.59%)
Dec 31, 2009 10.24 10.24 10.24 0 -0.06(-0.61%)
Dec 30, 2009 10.27 10.30 10.30 10.30 0 +0.03(+0.34%)
Dec 29, 2009 10.25 10.27 10.27 10.27 0 +0.02(+0.18%)
Dec 28, 2009 10.26 10.25 10.25 10.25 0 -0.01(-0.10%)
Dec 24, 2009 10.26 10.26 10.26 10.26 0 -0.01(-0.12%)
Dec 23, 2009 10.27 10.27 10.27 10.27 0 +0.00(+0.01%)
Dec 22, 2009 10.27 10.27 10.27 10.27 0 -0.02(-0.22%)
Dec 21, 2009 10.35 10.29 10.29 10.29 0 -0.06(-0.56%)
Dec 18, 2009 10.35 10.35 10.35 10.35 0 +0.02(+0.19%)
Dec 17, 2009 10.33 10.33 10.33 10.33 0 +0.03(+0.31%)
Dec 16, 2009 10.30 10.30 10.30 10.30 0 +0.01(+0.10%)
Dec 15, 2009 10.29 10.29 10.29 10.29 0 -0.06(-0.57%)
Dec 14, 2009 10.35 10.35 10.35 10.35 0 +0.04(+0.41%)
Dec 11, 2009 10.34 10.30 10.30 10.30 0 -0.03(-0.30%)
Dec 10, 2009 10.34 10.34 10.34 10.34 0 -0.01(-0.10%)
Dec 09, 2009 10.36 10.35 10.35 10.35 0 -0.01(-0.10%)
Dec 08, 2009 10.36 10.36 10.36 10.36 0 -0.00(-0.01%)
Dec 07, 2009 10.36 10.36 10.36 10.36 0 +0.00(+0.02%)
Dec 04, 2009 10.39 10.36 10.36 10.36 0 -0.03(-0.31%)
Dec 03, 2009 10.39 10.39 10.39 10.39 0 -0.07(-0.67%)
Dec 02, 2009 10.46 10.46 10.46 10.46 0 -0.02(-0.15%)
Dec 01, 2009 10.47 10.47 10.47 10.47 0 -0.01(-0.08%)
Nov 30, 2009 10.48 10.48 10.48 10.48 0 +0.05(+0.50%)
Nov 27, 2009 10.43 10.43 10.43 10.43 0 -0.03(-0.29%)
Nov 25, 2009 10.46 10.46 10.46 10.46 0 +0.05(+0.49%)
Nov 24, 2009 10.41 10.41 10.41 10.41 0 +0.04(+0.37%)
Nov 23, 2009 10.37 10.37 10.37 10.37 0 +0.06(+0.58%)
Nov 20, 2009 10.31 10.31 10.31 10.31 0 -0.03(-0.24%)
Nov 19, 2009 10.34 10.34 10.34 10.34 0 -0.04(-0.38%)
Nov 18, 2009 10.37 10.37 10.37 10.37 0 -0.03(-0.24%)
Nov 17, 2009 10.40 10.40 10.40 10.40 0 +0.02(+0.20%)
Nov 16, 2009 10.38 10.38 10.38 10.38 0 +0.13(+1.29%)
Nov 13, 2009 10.25 10.25 10.25 10.25 0 +0.02(+0.16%)
Nov 12, 2009 10.23 10.23 10.23 10.23 0 -0.00(-0.03%)
Nov 11, 2009 10.23 10.23 10.23 10.23 0 +0.04(+0.35%)
Nov 10, 2009 10.20 10.20 10.20 10.20 0 -0.00(-0.03%)
Nov 09, 2009 10.20 10.20 10.20 10.20 0 +0.10(+0.98%)
Nov 06, 2009 10.10 10.10 10.10 10.10 0 +0.01(+0.14%)
Nov 05, 2009 10.09 10.09 10.09 10.09 0 +0.08(+0.83%)
Nov 04, 2009 10.01 10.01 10.01 10.01 0 -0.05(-0.45%)
Nov 03, 2009 10.05 10.05 10.05 10.05 0 -0.05(-0.48%)
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.