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 (%)
Dec 29, 2006 10.45 10.45 10.45 10.45 0 -0.04(-0.35%)
Dec 28, 2006 10.49 10.49 10.49 10.49 0 -0.03(-0.25%)
Dec 27, 2006 10.51 10.51 10.51 10.51 0 -0.00(-0.02%)
Dec 26, 2006 10.52 10.52 10.52 10.52 0 +0.05(+0.50%)
Dec 22, 2006 10.46 10.46 10.46 10.46 0 -0.07(-0.67%)
Dec 21, 2006 10.53 10.53 10.53 10.53 0 -0.00(-0.02%)
Dec 20, 2006 10.54 10.54 10.54 10.54 0 +0.00(+0.02%)
Dec 19, 2006 10.53 10.53 10.53 10.53 0 -0.01(-0.13%)
Dec 18, 2006 10.55 10.55 10.55 10.55 0 -0.00(-0.04%)
Dec 15, 2006 10.55 10.55 10.55 10.55 0 +0.01(+0.11%)
Dec 14, 2006 10.54 10.54 10.54 10.54 0 +0.02(+0.23%)
Dec 13, 2006 10.51 10.51 10.51 10.51 0 -0.08(-0.79%)
Dec 12, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.05%)
Dec 11, 2006 10.59 10.59 10.59 10.59 0 +0.06(+0.54%)
Dec 08, 2006 10.54 10.54 10.54 10.54 0 -0.02(-0.19%)
Dec 07, 2006 10.56 10.56 10.56 10.56 0 -0.04(-0.40%)
Dec 06, 2006 10.60 10.60 10.60 10.60 0 -0.02(-0.19%)
Dec 05, 2006 10.62 10.62 10.62 10.62 0 -0.00(-0.04%)
Dec 04, 2006 10.62 10.62 10.61 10.62 0 +0.02(+0.17%)
Dec 01, 2006 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Nov 30, 2006 10.61 10.61 10.61 10.61 0 +0.04(+0.42%)
Nov 29, 2006 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Nov 28, 2006 10.56 10.56 10.56 10.56 0 +0.04(+0.40%)
Nov 27, 2006 10.52 10.52 10.52 10.52 0 -0.09(-0.84%)
Nov 24, 2006 10.61 10.61 10.61 10.61 0 +0.00(+0.01%)
Nov 22, 2006 10.61 10.61 10.61 10.61 0 +0.04(+0.39%)
Nov 21, 2006 10.57 10.57 10.57 10.57 0 +0.05(+0.45%)
Nov 20, 2006 10.52 10.52 10.52 10.52 0 +0.00(+0.04%)
Nov 17, 2006 10.52 10.52 10.52 10.52 0 +0.03(+0.27%)
Nov 16, 2006 10.49 10.49 10.49 10.49 0 -0.01(-0.10%)
Nov 15, 2006 10.50 10.50 10.50 10.50 0 -0.01(-0.13%)
Nov 14, 2006 10.51 10.51 10.51 10.51 0 +0.08(+0.75%)
Nov 13, 2006 10.43 10.43 10.41 10.43 0 +0.02(+0.21%)
Nov 10, 2006 10.41 10.41 10.41 10.41 0 +0.06(+0.61%)
Nov 09, 2006 10.35 10.35 10.35 10.35 0 -0.05(-0.50%)
Nov 08, 2006 10.40 10.40 10.40 10.40 0 +0.01(+0.13%)
Nov 07, 2006 10.39 10.39 10.39 10.39 0 +0.04(+0.37%)
Nov 06, 2006 10.35 10.35 10.35 10.35 0 +0.09(+0.84%)
Nov 03, 2006 10.26 10.36 10.26 10.26 0 -0.10(-0.93%)
Nov 02, 2006 10.36 10.36 10.36 10.36 0 -0.01(-0.11%)
Nov 01, 2006 10.37 10.37 10.37 10.37 0 -0.02(-0.19%)
Oct 31, 2006 10.39 10.39 10.39 10.39 0 +0.04(+0.42%)
Oct 30, 2006 10.35 10.35 10.35 10.35 0 +0.02(+0.15%)
Oct 27, 2006 10.33 10.33 10.33 10.33 0 -0.04(-0.36%)
Oct 26, 2006 10.37 10.37 10.31 10.37 0 +0.06(+0.57%)
Oct 25, 2006 10.31 10.31 10.31 10.31 0 +0.05(+0.51%)
Oct 24, 2006 10.26 10.26 10.26 10.26 0 -0.03(-0.24%)
Oct 23, 2006 10.28 10.28 10.28 10.28 0 +0.02(+0.19%)
Oct 20, 2006 10.26 10.26 10.26 10.26 0 +0.06(+0.55%)
Oct 19, 2006 10.21 10.21 10.21 10.21 0 -0.04(-0.44%)
Oct 18, 2006 10.25 10.25 10.25 10.25 0 -0.00(-0.01%)
Oct 17, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 16, 2006 10.25 10.25 10.25 10.25 0 +0.01(+0.08%)
Oct 13, 2006 10.25 10.25 10.25 10.25 0 -0.02(-0.24%)
Oct 12, 2006 10.27 10.27 10.27 10.27 0 +0.05(+0.52%)
Oct 11, 2006 10.22 10.22 10.22 10.22 0 -0.03(-0.33%)
Oct 10, 2006 10.25 10.25 10.25 10.25 0 -0.02(-0.24%)
Oct 09, 2006 10.28 10.28 10.28 10.28 0 +0.02(+0.16%)
Oct 06, 2006 10.26 10.26 10.26 10.26 0 -0.06(-0.57%)
Oct 05, 2006 10.32 10.32 10.32 10.32 0 +0.07(+0.70%)
Oct 04, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 03, 2006 10.25 10.25 10.25 10.25 0 +0.03(+0.25%)
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.