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, 2018 19.63 19.63 19.62 0 -0.02(-0.09%)
Jan 30, 2018 19.84 19.84 19.63 0 -0.21(-1.04%)
Jan 29, 2018 19.89 19.89 19.84 0 -0.05(-0.25%)
Jan 26, 2018 19.89 19.89 19.89 0 +0.16(+0.82%)
Jan 25, 2018 19.68 19.68 19.73 0 +0.04(+0.22%)
Jan 24, 2018 19.68 19.68 19.68 0 -0.04(-0.20%)
Jan 23, 2018 19.70 19.70 19.72 0 +0.03(+0.13%)
Jan 22, 2018 19.70 19.70 19.70 0 +0.09(+0.45%)
Jan 19, 2018 19.61 19.61 19.61 0 +0.04(+0.19%)
Jan 18, 2018 19.58 19.58 19.57 0 -0.01(-0.07%)
Jan 17, 2018 19.43 19.43 19.58 0 +0.15(+0.79%)
Jan 16, 2018 19.41 19.41 19.43 0 +0.02(+0.09%)
Jan 12, 2018 19.41 19.41 19.41 0 +0.11(+0.58%)
Jan 11, 2018 19.26 19.26 19.30 0 +0.04(+0.20%)
Jan 10, 2018 19.30 19.30 19.26 0 -0.04(-0.22%)
Jan 09, 2018 19.30 19.30 19.30 0 +0.00(+0.01%)
Jan 08, 2018 19.31 19.31 19.30 0 -0.00(-0.01%)
Jan 05, 2018 19.21 19.21 19.31 0 +0.10(+0.51%)
Jan 04, 2018 19.18 19.18 19.21 0 +0.03(+0.16%)
Jan 03, 2018 19.07 19.07 19.18 0 +0.10(+0.54%)
Jan 02, 2018 18.99 18.99 19.07 0 +0.08(+0.45%)
Dec 29, 2017 18.99 18.99 18.99 0 -0.05(-0.27%)
Dec 28, 2017 19.03 19.03 19.04 0 +0.01(+0.07%)
Dec 27, 2017 19.01 19.01 19.03 0 +0.02(+0.09%)
Dec 26, 2017 19.03 19.03 19.01 0 -0.02(-0.13%)
Dec 22, 2017 19.03 19.03 19.03 0 -0.02(-0.08%)
Dec 21, 2017 19.05 19.05 19.05 0 -0.02(-0.11%)
Dec 20, 2017 19.07 19.07 19.07 0 -0.02(-0.11%)
Dec 19, 2017 19.13 19.13 19.09 0 -0.04(-0.20%)
Dec 18, 2017 19.06 19.06 19.13 0 +0.07(+0.36%)
Dec 15, 2017 19.06 19.06 19.06 0 +0.08(+0.45%)
Dec 14, 2017 19.04 19.04 18.98 0 -0.06(-0.34%)
Dec 13, 2017 19.02 19.02 19.04 0 +0.02(+0.10%)
Dec 12, 2017 19.00 19.00 19.02 0 +0.02(+0.12%)
Dec 11, 2017 18.95 18.95 19.00 0 +0.04(+0.23%)
Dec 08, 2017 18.88 18.88 18.95 0 +0.08(+0.41%)
Dec 07, 2017 18.84 18.84 18.88 0 +0.03(+0.17%)
Dec 06, 2017 18.84 18.84 18.84 0 +0.03(+0.18%)
Dec 05, 2017 18.82 18.82 18.81 0 -0.01(-0.06%)
Dec 04, 2017 18.96 18.96 18.82 0 -0.14(-0.73%)
Dec 01, 2017 18.97 18.97 18.96 0 -0.01(-0.06%)
Nov 30, 2017 18.90 18.90 18.97 0 +0.07(+0.35%)
Nov 29, 2017 18.97 18.97 18.90 0 -0.07(-0.37%)
Nov 28, 2017 18.89 18.89 18.97 0 +0.08(+0.42%)
Nov 27, 2017 18.88 18.88 18.89 0 +0.01(+0.08%)
Nov 24, 2017 18.85 18.85 18.88 0 +0.03(+0.18%)
Nov 22, 2017 18.79 18.79 18.85 0 -0.02(-0.09%)
Nov 21, 2017 18.79 18.79 18.86 0 +0.08(+0.41%)
Nov 20, 2017 18.79 18.79 18.79 0 -0.00(-0.03%)
Nov 17, 2017 18.85 18.85 18.79 0 -0.06(-0.30%)
Nov 16, 2017 18.85 18.85 18.85 0 +0.10(+0.52%)
Nov 15, 2017 18.78 18.78 18.75 0 -0.03(-0.15%)
Nov 14, 2017 18.79 18.79 18.78 0 -0.01(-0.06%)
Nov 13, 2017 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 10, 2017 18.82 18.82 18.79 0 -0.03(-0.16%)
Nov 09, 2017 18.88 18.88 18.82 0 -0.06(-0.34%)
Nov 08, 2017 18.88 18.88 18.88 0 +0.01(+0.03%)
Nov 07, 2017 18.88 18.88 18.88 0 -0.00(-0.01%)
Nov 06, 2017 18.88 18.88 18.88 0 -0.00(-0.02%)
Nov 03, 2017 18.88 18.88 18.88 0 +0.04(+0.19%)
Nov 02, 2017 18.85 18.85 18.85 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.