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, 2013 13.18 13.18 13.17 13.18 0 +0.01(+0.04%)
Jan 30, 2013 13.17 13.19 13.17 13.17 0 -0.02(-0.18%)
Jan 29, 2013 13.19 13.19 13.18 13.19 0 +0.01(+0.08%)
Jan 28, 2013 13.18 13.20 13.18 13.18 0 -0.02(-0.13%)
Jan 25, 2013 13.20 13.26 13.20 13.20 0 -0.06(-0.48%)
Jan 24, 2013 13.26 13.26 13.24 13.26 0 +0.02(+0.15%)
Jan 23, 2013 13.24 13.24 13.20 13.24 0 +0.05(+0.35%)
Jan 22, 2013 13.20 13.20 13.17 13.20 0 +0.03(+0.19%)
Jan 18, 2013 13.17 13.17 13.16 13.17 0 +0.01(+0.07%)
Jan 17, 2013 13.16 13.18 13.16 13.16 0 -0.02(-0.12%)
Jan 16, 2013 13.18 13.18 13.18 13.18 0 -0.00(-0.02%)
Jan 15, 2013 13.18 13.18 13.15 13.18 0 +0.03(+0.24%)
Jan 14, 2013 13.15 13.15 13.11 13.15 0 +0.04(+0.27%)
Jan 09, 2013 13.11 13.11 13.11 0 +0.04(+0.31%)
Jan 08, 2013 13.07 13.07 13.07 13.07 0 +0.01(+0.06%)
Jan 07, 2013 13.07 13.07 13.05 13.07 0 +0.01(+0.09%)
Jan 04, 2013 13.05 13.05 13.03 13.05 0 +0.03(+0.20%)
Jan 03, 2013 13.03 13.10 13.03 13.03 0 -0.07(-0.53%)
Jan 02, 2013 13.10 13.10 13.03 13.10 0 +0.07(+0.54%)
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%)
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.