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 28, 2012 13.03 13.03 13.03 13.03 0 -0.03(-0.25%)
Dec 27, 2012 13.06 13.06 13.05 13.06 0 +0.02(+0.12%)
Dec 26, 2012 13.05 13.05 13.04 13.05 0 +0.01(+0.05%)
Dec 24, 2012 13.04 13.04 13.04 13.04 0 -0.04(-0.28%)
Dec 21, 2012 13.08 13.08 13.08 13.08 0 -0.01(-0.06%)
Dec 20, 2012 13.08 13.08 13.06 13.08 0 +0.02(+0.16%)
Dec 19, 2012 13.06 13.06 13.05 13.06 0 +0.01(+0.11%)
Dec 18, 2012 13.05 13.05 13.05 13.05 0 +0.00(+0.02%)
Dec 17, 2012 13.05 13.05 13.03 13.05 0 +0.02(+0.13%)
Dec 14, 2012 13.03 13.03 13.02 13.03 0 +0.01(+0.07%)
Dec 13, 2012 13.02 13.07 13.02 13.02 0 -0.04(-0.34%)
Dec 12, 2012 13.07 13.13 13.07 13.07 0 -0.07(-0.52%)
Dec 11, 2012 13.13 13.13 13.12 13.13 0 +0.02(+0.12%)
Dec 10, 2012 13.12 13.12 13.10 13.12 0 +0.02(+0.17%)
Dec 07, 2012 13.10 13.13 13.10 13.10 0 -0.03(-0.25%)
Dec 06, 2012 13.13 13.13 13.11 13.13 0 +0.02(+0.16%)
Dec 05, 2012 13.11 13.11 13.08 13.11 0 +0.03(+0.24%)
Dec 04, 2012 13.08 13.08 13.05 13.08 0 +0.01(+0.06%)
Dec 01, 2012 13.07 13.07 13.05 13.07 0 +0.00(+0.00%)
Nov 30, 2012 13.07 13.07 13.05 13.07 0 +0.01(+0.11%)
Nov 29, 2012 13.05 13.05 12.97 13.05 0 +0.08(+0.66%)
Nov 27, 2012 12.97 12.97 12.97 0 +0.00(+0.02%)
Nov 26, 2012 12.97 12.97 12.96 12.97 0 +0.01(+0.06%)
Nov 23, 2012 12.96 12.96 12.90 12.96 0 +0.05(+0.43%)
Nov 21, 2012 12.90 12.92 12.90 12.90 0 -0.02(-0.15%)
Nov 20, 2012 12.92 12.94 12.92 12.92 0 -0.02(-0.15%)
Nov 19, 2012 12.94 12.94 12.90 12.94 0 +0.04(+0.33%)
Nov 16, 2012 12.90 12.90 12.88 12.90 0 +0.02(+0.17%)
Nov 15, 2012 12.88 12.88 12.88 12.88 0 -0.00(-0.00%)
Nov 14, 2012 12.88 12.92 12.88 12.88 0 -0.04(-0.35%)
Nov 13, 2012 12.92 12.94 12.92 12.92 0 -0.02(-0.15%)
Nov 12, 2012 12.94 12.95 12.94 12.94 0 -0.00(-0.02%)
Nov 09, 2012 12.95 12.95 12.92 12.95 0 +0.03(+0.23%)
Nov 08, 2012 12.92 12.94 12.92 12.92 0 -0.02(-0.15%)
Nov 07, 2012 12.94 12.96 12.94 12.94 0 -0.03(-0.22%)
Nov 06, 2012 12.96 12.97 12.96 12.96 0 -0.01(-0.07%)
Nov 05, 2012 12.97 12.97 12.94 12.97 0 +0.04(+0.28%)
Nov 02, 2012 12.94 12.97 12.94 12.94 0 +0.01(+0.06%)
Oct 31, 2012 12.93 12.93 12.93 0 +0.05(+0.39%)
Oct 26, 2012 12.88 12.88 12.88 0 +0.05(+0.42%)
Oct 25, 2012 12.83 12.84 12.83 12.83 0 -0.02(-0.15%)
Oct 24, 2012 12.84 12.87 12.84 12.84 0 -0.02(-0.17%)
Oct 23, 2012 12.87 12.88 12.87 12.87 0 -0.03(-0.24%)
Oct 19, 2012 12.90 12.92 12.90 12.90 0 -0.02(-0.16%)
Oct 18, 2012 12.92 13.04 12.92 12.92 0 -0.12(-0.91%)
Oct 16, 2012 13.04 13.04 13.04 0 +0.00(+0.00%)
Oct 15, 2012 13.04 13.04 13.00 13.04 0 +0.04(+0.31%)
Oct 12, 2012 13.00 13.00 13.00 13.00 0 -0.01(-0.04%)
Oct 11, 2012 13.00 13.00 12.97 13.00 0 +0.03(+0.22%)
Oct 10, 2012 12.97 13.01 12.97 12.97 0 -0.04(-0.31%)
Oct 08, 2012 13.01 13.01 13.01 0 -0.01(-0.11%)
Oct 05, 2012 13.03 13.09 13.03 13.03 0 -0.06(-0.43%)
Oct 03, 2012 13.09 13.09 13.09 0 +0.00(+0.03%)
Oct 02, 2012 13.08 13.08 13.06 13.08 0 +0.02(+0.16%)
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.