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, 2008 10.93 10.93 10.93 10.93 0 +0.16(+1.52%)
Jan 30, 2008 10.76 10.76 10.76 10.76 0 -0.06(-0.54%)
Jan 29, 2008 10.82 10.82 10.82 10.82 0 +0.05(+0.45%)
Jan 28, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Jan 25, 2008 10.77 10.77 10.77 10.77 0 -0.06(-0.60%)
Jan 24, 2008 10.84 10.84 10.84 10.84 0 -0.02(-0.16%)
Jan 23, 2008 10.85 10.85 10.85 10.85 0 +0.11(+1.00%)
Jan 22, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 21, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.75 10.75 10.75 10.75 0 -0.09(-0.79%)
Jan 17, 2008 10.83 10.83 10.83 10.83 0 -0.08(-0.70%)
Jan 16, 2008 10.91 10.91 10.91 10.91 0 -0.03(-0.26%)
Jan 15, 2008 10.94 10.94 10.94 10.94 0 -0.07(-0.60%)
Jan 14, 2008 11.00 11.00 11.00 11.00 0 +0.10(+0.94%)
Jan 11, 2008 10.90 10.90 10.90 10.90 0 +0.01(+0.13%)
Jan 10, 2008 10.89 10.89 10.89 10.89 0 -0.06(-0.54%)
Jan 09, 2008 10.94 10.94 10.94 10.94 0 +0.11(+1.06%)
Jan 08, 2008 10.83 10.83 10.83 10.83 0 -0.11(-1.01%)
Jan 07, 2008 10.94 10.94 10.94 10.94 0 +0.02(+0.17%)
Jan 04, 2008 10.92 10.92 10.92 10.92 0 -0.14(-1.25%)
Jan 03, 2008 11.06 11.06 11.06 11.06 0 -0.00(-0.04%)
Jan 02, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.02%)
Jan 01, 2008 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Dec 31, 2007 11.06 11.06 11.06 11.06 0 +0.01(+0.06%)
Dec 28, 2007 11.06 11.06 11.06 11.06 0 +0.06(+0.58%)
Dec 27, 2007 10.99 10.99 10.99 10.99 0 -0.05(-0.41%)
Dec 26, 2007 11.04 11.04 11.04 11.04 0 -0.02(-0.22%)
Dec 24, 2007 11.06 11.06 11.06 11.06 0 +0.01(+0.12%)
Dec 21, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.02%)
Dec 20, 2007 11.05 11.05 11.05 11.05 0 +0.09(+0.86%)
Dec 19, 2007 10.95 10.95 10.95 10.95 0 +0.04(+0.38%)
Dec 18, 2007 10.91 10.91 10.91 10.91 0 +0.08(+0.76%)
Dec 17, 2007 10.83 10.83 10.83 10.83 0 -0.08(-0.71%)
Dec 14, 2007 10.90 10.90 10.90 10.90 0 -0.09(-0.85%)
Dec 13, 2007 11.00 11.00 11.00 11.00 0 -0.09(-0.82%)
Dec 12, 2007 11.09 11.09 11.09 11.09 0 -0.03(-0.29%)
Dec 11, 2007 11.12 11.12 11.12 11.12 0 -0.06(-0.56%)
Dec 10, 2007 11.18 11.18 11.18 11.18 0 +0.05(+0.41%)
Dec 07, 2007 11.14 11.14 11.14 11.14 0 -0.12(-1.03%)
Dec 06, 2007 11.25 11.25 11.25 11.25 0 +0.03(+0.27%)
Dec 05, 2007 11.22 11.22 11.22 11.22 0 +0.08(+0.70%)
Dec 04, 2007 11.15 11.15 11.15 11.15 0 -0.06(-0.50%)
Dec 03, 2007 11.20 11.20 11.20 11.20 0 -0.00(-0.03%)
Nov 30, 2007 11.21 11.21 11.21 11.21 0 -0.01(-0.12%)
Nov 29, 2007 11.22 11.22 11.22 11.22 0 +0.04(+0.38%)
Nov 28, 2007 11.18 11.18 11.18 11.18 0 +0.14(+1.31%)
Nov 27, 2007 11.03 11.03 11.03 11.03 0 +0.03(+0.24%)
Nov 26, 2007 11.01 11.01 11.01 11.01 0 -0.02(-0.22%)
Nov 23, 2007 11.03 11.03 11.03 11.03 0 +0.05(+0.47%)
Nov 21, 2007 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Nov 20, 2007 10.98 10.98 10.98 10.98 0 +0.02(+0.18%)
Nov 19, 2007 10.96 10.96 10.96 10.96 0 -0.05(-0.46%)
Nov 16, 2007 11.01 11.01 11.01 11.01 0 +0.02(+0.17%)
Nov 15, 2007 10.99 10.99 10.99 10.99 0 -0.02(-0.22%)
Nov 14, 2007 11.02 11.02 11.02 11.02 0 -0.06(-0.52%)
Nov 13, 2007 11.07 11.07 11.07 11.07 0 +0.20(+1.85%)
Nov 12, 2007 10.87 10.87 10.87 10.87 0 -0.03(-0.24%)
Nov 09, 2007 10.90 10.90 10.90 10.90 0 -0.03(-0.27%)
Nov 08, 2007 10.93 10.93 10.93 10.93 0 -0.08(-0.74%)
Nov 07, 2007 11.01 11.01 11.01 11.01 0 -0.18(-1.61%)
Nov 06, 2007 11.19 11.19 11.19 11.19 0 +0.05(+0.43%)
Nov 05, 2007 11.14 11.14 11.14 11.14 0 -0.03(-0.29%)
Nov 02, 2007 11.17 11.17 11.17 11.17 0 +0.02(+0.22%)
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.