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, 2012 12.34 12.38 12.34 12.38 0 +0.04(+0.32%)
Jan 30, 2012 12.34 12.34 12.29 12.34 0 +0.04(+0.35%)
Jan 27, 2012 12.29 12.29 12.22 12.29 0 +0.07(+0.59%)
Jan 25, 2012 12.22 12.22 12.22 0 +0.04(+0.34%)
Jan 24, 2012 12.18 12.18 12.18 0 -0.02(-0.15%)
Jan 23, 2012 12.20 12.24 12.20 12.20 0 -0.04(-0.33%)
Jan 20, 2012 12.24 12.32 12.24 12.24 0 -0.08(-0.67%)
Jan 19, 2012 12.32 12.36 12.32 12.32 0 -0.01(-0.05%)
Jan 17, 2012 12.33 12.33 12.33 0 +0.03(+0.26%)
Jan 13, 2012 12.30 12.30 12.25 12.30 0 +0.05(+0.38%)
Jan 12, 2012 12.25 12.25 12.25 12.25 0 -0.00(-0.00%)
Jan 11, 2012 12.25 12.25 12.18 12.25 0 +0.07(+0.55%)
Jan 10, 2012 12.18 12.18 12.16 12.18 0 +0.02(+0.18%)
Jan 09, 2012 12.16 12.16 12.16 12.16 0 -0.00(-0.02%)
Jan 06, 2012 12.16 12.16 12.13 12.16 0 +0.03(+0.27%)
Jan 05, 2012 12.13 12.13 12.11 12.13 0 +0.02(+0.17%)
Jan 04, 2012 12.11 12.12 12.11 12.11 0 +0.01(+0.08%)
Dec 30, 2011 12.10 12.10 12.10 12.10 0 +0.01(+0.04%)
Dec 29, 2011 12.10 12.10 12.06 12.10 0 +0.04(+0.32%)
Dec 28, 2011 12.06 12.06 12.02 12.06 0 +0.04(+0.34%)
Dec 27, 2011 12.02 12.02 12.00 12.02 0 +0.02(+0.14%)
Dec 23, 2011 12.02 12.02 12.00 12.00 0 -0.02(-0.20%)
Dec 22, 2011 12.02 12.02 12.02 12.02 0 +0.05(+0.45%)
Dec 21, 2011 11.97 12.05 11.97 11.97 0 -0.08(-0.67%)
Dec 20, 2011 12.05 12.05 12.05 12.05 0 -0.00(-0.02%)
Dec 19, 2011 12.05 12.07 12.05 12.05 0 -0.01(-0.10%)
Dec 16, 2011 12.00 12.07 12.00 12.07 0 +0.06(+0.53%)
Dec 15, 2011 12.00 12.00 12.00 12.00 0 +0.00(+0.03%)
Dec 14, 2011 11.98 12.00 11.98 12.00 0 +0.02(+0.16%)
Dec 13, 2011 11.98 11.98 11.98 11.98 0 +0.00(+0.01%)
Dec 12, 2011 11.98 12.00 11.98 11.98 0 -0.03(-0.22%)
Dec 09, 2011 12.00 12.01 12.00 12.00 0 -0.00(-0.02%)
Dec 08, 2011 12.01 12.05 12.01 12.01 0 -0.05(-0.38%)
Dec 07, 2011 12.05 12.05 11.97 12.05 0 +0.09(+0.73%)
Dec 06, 2011 11.97 11.99 11.97 11.97 0 -0.03(-0.24%)
Dec 05, 2011 11.99 11.99 11.96 11.99 0 +0.04(+0.31%)
Dec 02, 2011 11.96 11.96 11.92 11.96 0 +0.04(+0.34%)
Dec 01, 2011 11.92 11.94 11.92 11.92 0 -0.03(-0.22%)
Nov 30, 2011 11.94 11.94 11.84 11.94 0 +0.10(+0.87%)
Nov 29, 2011 11.84 11.88 11.84 11.84 0 -0.04(-0.36%)
Nov 28, 2011 11.88 11.88 11.84 11.88 0 +0.04(+0.32%)
Nov 23, 2011 11.84 11.84 11.84 0 -0.03(-0.26%)
Nov 22, 2011 11.88 11.88 11.87 11.88 0 +0.00(+0.03%)
Nov 21, 2011 11.87 11.91 11.87 11.87 0 -0.04(-0.35%)
Nov 18, 2011 11.91 11.97 11.91 11.91 0 -0.05(-0.43%)
Nov 17, 2011 11.97 11.97 11.97 11.97 0 -0.01(-0.05%)
Nov 16, 2011 11.97 12.01 11.97 11.97 0 -0.04(-0.32%)
Nov 15, 2011 12.01 12.01 12.00 12.01 0 +0.01(+0.11%)
Nov 14, 2011 12.00 12.01 12.00 12.00 0 -0.02(-0.13%)
Nov 11, 2011 12.01 12.01 11.96 12.01 0 +0.05(+0.42%)
Nov 09, 2011 11.96 11.96 11.96 0 -0.05(-0.43%)
Nov 08, 2011 12.02 12.02 12.01 12.02 0 +0.00(+0.01%)
Nov 07, 2011 12.01 12.01 11.94 12.01 0 +0.08(+0.66%)
Nov 04, 2011 11.94 11.96 11.94 11.94 0 -0.02(-0.19%)
Nov 03, 2011 11.96 11.96 11.93 11.96 0 +0.03(+0.25%)
Nov 02, 2011 11.93 11.93 11.89 11.93 0 +0.04(+0.36%)
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.