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, 2014 14.10 14.10 14.10 0 +0.01(+0.05%)
Jan 30, 2014 14.09 14.09 14.09 0 +0.05(+0.39%)
Jan 29, 2014 14.04 14.04 14.04 0 +0.01(+0.10%)
Jan 28, 2014 14.02 14.02 14.02 14.02 0 +0.08(+0.58%)
Jan 27, 2014 13.94 13.94 13.94 0 -0.07(-0.51%)
Jan 24, 2014 14.01 14.01 14.01 0 -0.11(-0.75%)
Jan 23, 2014 14.12 14.12 14.12 0 +0.02(+0.17%)
Jan 22, 2014 14.09 14.09 14.09 0 -0.02(-0.13%)
Jan 21, 2014 14.11 14.11 14.11 0 +0.01(+0.10%)
Jan 17, 2014 14.10 14.10 14.10 0 -0.01(-0.04%)
Jan 16, 2014 14.11 14.11 14.11 0 +0.01(+0.06%)
Jan 15, 2014 14.10 14.10 14.10 0 +0.01(+0.10%)
Jan 14, 2014 14.08 14.08 14.08 0 +0.05(+0.36%)
Jan 13, 2014 14.03 14.03 14.03 0 -0.04(-0.31%)
Jan 10, 2014 14.08 14.08 14.08 0 +0.09(+0.63%)
Jan 09, 2014 13.99 13.99 13.99 0 +0.02(+0.17%)
Jan 08, 2014 13.96 13.96 13.96 0 -0.03(-0.22%)
Jan 07, 2014 13.99 13.99 13.99 0 +0.08(+0.55%)
Jan 06, 2014 13.92 13.92 13.92 0 +0.02(+0.17%)
Jan 03, 2014 13.89 13.89 13.89 0 -0.00(-0.01%)
Jan 02, 2014 13.89 13.89 13.89 0 -0.02(-0.17%)
Dec 31, 2013 13.92 13.92 13.92 0 +0.03(+0.22%)
Dec 27, 2013 13.89 13.89 13.89 0 +0.01(+0.08%)
Dec 26, 2013 13.88 13.88 13.88 0 +0.02(+0.17%)
Dec 24, 2013 13.85 13.85 13.85 0 -0.00(-0.00%)
Dec 20, 2013 13.85 13.85 13.85 0 +0.04(+0.26%)
Dec 19, 2013 13.82 13.82 13.82 0 -0.02(-0.18%)
Dec 18, 2013 13.84 13.84 13.84 0 +0.07(+0.53%)
Dec 17, 2013 13.77 13.77 13.77 0 +0.01(+0.10%)
Dec 16, 2013 13.75 13.75 13.75 0 +0.03(+0.21%)
Dec 13, 2013 13.72 13.72 13.72 0 -0.02(-0.15%)
Dec 12, 2013 13.74 13.74 13.74 0 -0.07(-0.53%)
Dec 11, 2013 13.82 13.82 13.82 0 -0.13(-0.96%)
Dec 10, 2013 13.95 13.95 13.95 0 +0.03(+0.22%)
Dec 09, 2013 13.92 13.92 13.92 0 +0.03(+0.20%)
Dec 06, 2013 13.89 13.89 13.89 0 +0.06(+0.44%)
Dec 05, 2013 13.83 13.83 13.83 0 -0.05(-0.34%)
Dec 04, 2013 13.88 13.88 13.88 0 -0.05(-0.34%)
Dec 03, 2013 13.93 13.93 13.93 0 -0.01(-0.08%)
Dec 02, 2013 13.94 13.94 13.94 0 -0.04(-0.31%)
Nov 29, 2013 13.98 13.98 13.98 0 -0.01(-0.07%)
Nov 27, 2013 13.99 13.99 13.99 0 -0.02(-0.13%)
Nov 26, 2013 14.01 14.01 14.01 0 +0.03(+0.25%)
Nov 25, 2013 13.97 13.97 13.97 0 +0.03(+0.18%)
Nov 22, 2013 13.95 13.95 13.95 0 +0.03(+0.23%)
Nov 21, 2013 13.92 13.92 13.92 13.92 0 +0.04(+0.27%)
Nov 20, 2013 13.88 13.88 13.88 0 -0.04(-0.27%)
Nov 19, 2013 13.92 13.92 13.92 0 -0.03(-0.18%)
Nov 18, 2013 13.94 13.94 13.94 0 +0.00(+0.03%)
Nov 15, 2013 13.94 13.94 13.94 0 +0.01(+0.07%)
Nov 14, 2013 13.93 13.93 13.93 0 +0.03(+0.22%)
Nov 13, 2013 13.90 13.90 13.90 0 +0.02(+0.17%)
Nov 11, 2013 13.87 13.87 13.87 0 +0.00(+0.01%)
Nov 08, 2013 13.87 13.87 13.87 0 -0.02(-0.14%)
Nov 07, 2013 13.89 13.89 13.89 0 -0.05(-0.34%)
Nov 06, 2013 13.94 13.94 13.94 0 +0.06(+0.43%)
Nov 05, 2013 13.88 13.88 13.88 0 -0.05(-0.36%)
Nov 04, 2013 13.93 13.93 13.93 0 +0.03(+0.18%)
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.