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, 2016 15.75 15.75 15.95 0 +0.20(+1.29%)
Jan 28, 2016 15.70 15.70 15.75 0 +0.04(+0.27%)
Jan 27, 2016 15.78 15.78 15.70 0 -0.07(-0.47%)
Jan 26, 2016 15.70 15.70 15.78 0 +0.08(+0.53%)
Jan 25, 2016 15.78 15.78 15.70 0 -0.09(-0.55%)
Jan 22, 2016 15.66 15.66 15.78 0 +0.12(+0.78%)
Jan 21, 2016 15.66 15.66 15.66 0 +0.00(+0.03%)
Jan 20, 2016 15.66 15.66 15.66 0 -0.00(-0.02%)
Jan 19, 2016 15.66 15.66 15.66 0 +0.04(+0.25%)
Jan 15, 2016 15.62 15.62 15.62 0 -0.14(-0.91%)
Jan 14, 2016 15.76 15.76 15.76 0 +0.12(+0.75%)
Jan 13, 2016 15.82 15.82 15.65 0 -0.18(-1.11%)
Jan 12, 2016 15.69 15.69 15.82 0 +0.13(+0.82%)
Jan 11, 2016 15.69 15.69 15.69 0 +0.00(+0.03%)
Jan 08, 2016 15.76 15.76 15.69 0 -0.07(-0.46%)
Jan 07, 2016 15.76 15.76 15.76 0 -0.15(-0.93%)
Jan 06, 2016 15.94 15.94 15.91 0 -0.03(-0.16%)
Jan 05, 2016 15.92 15.92 15.94 0 +0.02(+0.12%)
Jan 04, 2016 16.02 16.02 15.92 0 -0.10(-0.61%)
Dec 31, 2015 16.02 16.02 16.02 0 -0.07(-0.45%)
Dec 30, 2015 16.09 16.09 16.09 0 -0.05(-0.31%)
Dec 29, 2015 16.08 16.08 16.14 0 +0.06(+0.36%)
Dec 28, 2015 16.08 16.08 16.08 0 -0.00(-0.02%)
Dec 24, 2015 16.08 16.08 16.08 0 +0.00(+0.02%)
Dec 23, 2015 16.02 16.02 16.08 0 +0.06(+0.37%)
Dec 22, 2015 16.02 16.02 16.02 0 +0.01(+0.09%)
Dec 21, 2015 16.01 16.01 16.01 0 +0.06(+0.40%)
Dec 18, 2015 16.04 16.04 15.94 0 -0.10(-0.63%)
Dec 17, 2015 16.04 16.04 16.04 0 -0.08(-0.49%)
Dec 16, 2015 16.12 16.12 16.12 0 +0.08(+0.52%)
Dec 15, 2015 16.04 16.04 16.04 0 +0.06(+0.39%)
Dec 14, 2015 15.98 15.98 15.97 0 -0.00(-0.01%)
Dec 11, 2015 15.98 15.98 15.98 0 -0.08(-0.50%)
Dec 10, 2015 16.07 16.07 16.06 0 -0.02(-0.10%)
Dec 09, 2015 16.07 16.07 16.07 0 -0.04(-0.25%)
Dec 08, 2015 16.11 16.11 16.11 0 -0.03(-0.21%)
Dec 07, 2015 16.15 16.15 16.15 0 -0.02(-0.15%)
Dec 04, 2015 16.17 16.17 16.17 0 +0.19(+1.17%)
Dec 03, 2015 16.16 16.16 15.98 0 -0.17(-1.08%)
Dec 02, 2015 16.23 16.23 16.16 0 -0.07(-0.45%)
Dec 01, 2015 16.07 16.07 16.23 0 +0.16(+1.02%)
Nov 30, 2015 16.07 16.07 16.07 0 -0.05(-0.33%)
Nov 27, 2015 16.12 16.12 16.12 0 +0.02(+0.15%)
Nov 25, 2015 16.10 16.10 16.10 0 +0.01(+0.04%)
Nov 24, 2015 16.09 16.09 16.09 0 +0.00(+0.00%)
Nov 23, 2015 16.09 16.09 16.09 0 -0.01(-0.08%)
Nov 20, 2015 16.04 16.04 16.10 0 +0.06(+0.36%)
Nov 19, 2015 16.09 16.09 16.04 0 -0.05(-0.30%)
Nov 18, 2015 16.00 16.00 16.09 0 +0.10(+0.60%)
Nov 17, 2015 16.00 16.00 16.00 0 +0.01(+0.08%)
Nov 16, 2015 15.88 15.88 15.98 0 +0.11(+0.67%)
Nov 13, 2015 15.92 15.92 15.88 0 -0.05(-0.29%)
Nov 12, 2015 16.02 16.02 15.92 0 -0.09(-0.58%)
Nov 11, 2015 16.02 16.02 16.02 0 -0.03(-0.18%)
Nov 10, 2015 16.02 16.02 16.04 0 +0.02(+0.15%)
Nov 09, 2015 16.09 16.09 16.02 0 -0.07(-0.42%)
Nov 06, 2015 16.09 16.09 16.09 0 -0.03(-0.18%)
Nov 05, 2015 16.12 16.12 16.12 0 +0.01(+0.07%)
Nov 04, 2015 16.13 16.13 16.10 0 -0.03(-0.18%)
Nov 03, 2015 16.13 16.13 16.13 0 -0.00(-0.00%)
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.