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%)
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%)
Oct 01, 2012 13.06 13.06 13.03 13.06 0 +0.03(+0.25%)
Sep 28, 2012 13.03 13.04 13.03 13.03 0 -0.01(-0.10%)
Sep 27, 2012 13.04 13.04 13.02 13.04 0 +0.02(+0.16%)
Sep 26, 2012 13.02 13.02 12.99 13.02 0 +0.03(+0.23%)
Sep 25, 2012 12.99 12.99 12.99 12.99 0 -0.00(-0.01%)
Sep 24, 2012 12.99 12.99 12.96 12.99 0 +0.03(+0.25%)
Sep 21, 2012 12.96 12.96 12.93 12.96 0 +0.03(+0.21%)
Sep 20, 2012 12.93 12.93 12.93 12.93 0 +0.01(+0.05%)
Sep 19, 2012 12.93 12.93 12.91 12.93 0 +0.02(+0.14%)
Sep 18, 2012 12.91 12.91 12.88 12.91 0 +0.02(+0.18%)
Sep 17, 2012 12.88 12.88 12.87 12.88 0 +0.01(+0.08%)
Sep 14, 2012 12.87 12.93 12.87 12.87 0 -0.06(-0.46%)
Sep 13, 2012 12.93 12.93 12.86 12.93 0 +0.08(+0.59%)
Sep 12, 2012 12.86 12.91 12.86 12.86 0 -0.05(-0.39%)
Sep 11, 2012 12.91 12.92 12.91 12.91 0 -0.01(-0.09%)
Sep 10, 2012 12.92 12.98 12.92 12.92 0 -0.06(-0.45%)
Sep 07, 2012 12.98 12.98 12.96 12.98 0 +0.02(+0.14%)
Sep 06, 2012 12.96 12.96 12.93 12.96 0 +0.03(+0.25%)
Sep 05, 2012 12.93 12.94 12.93 12.93 0 -0.01(-0.09%)
Sep 04, 2012 12.94 12.96 12.94 12.94 0 -0.02(-0.16%)
Aug 31, 2012 12.96 12.96 12.89 12.96 0 +0.07(+0.56%)
Aug 30, 2012 12.89 12.90 12.89 12.89 0 -0.01(-0.09%)
Aug 29, 2012 12.90 12.90 12.90 12.90 0 +0.01(+0.06%)
Aug 27, 2012 12.89 12.89 12.88 12.89 0 +0.01(+0.10%)
Aug 24, 2012 12.88 12.88 12.87 12.88 0 +0.01(+0.08%)
Aug 23, 2012 12.87 12.87 12.84 12.87 0 +0.03(+0.21%)
Aug 22, 2012 12.84 12.84 12.77 12.84 0 +0.07(+0.54%)
Aug 21, 2012 12.77 12.77 12.77 12.77 0 -0.00(-0.02%)
Aug 20, 2012 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Aug 17, 2012 12.77 12.77 12.76 12.77 0 +0.02(+0.14%)
Aug 16, 2012 12.76 12.76 12.73 12.76 0 +0.03(+0.21%)
Aug 15, 2012 12.73 12.77 12.73 12.73 0 -0.04(-0.35%)
Aug 14, 2012 12.77 12.82 12.77 12.77 0 -0.05(-0.36%)
Aug 13, 2012 12.82 12.82 12.82 12.82 0 -0.00(-0.01%)
Aug 11, 2012 12.82 12.82 12.78 12.82 0 +0.00(+0.00%)
Aug 10, 2012 12.82 12.82 12.78 12.82 0 +0.04(+0.33%)
Aug 09, 2012 12.78 12.78 12.78 12.78 0 +0.00(+0.02%)
Aug 08, 2012 12.78 12.78 12.78 12.78 0 -0.01(-0.05%)
Aug 07, 2012 12.78 12.80 12.78 12.78 0 -0.02(-0.13%)
Aug 06, 2012 12.80 12.80 12.77 12.80 0 +0.03(+0.23%)
Aug 03, 2012 12.77 12.77 12.76 12.77 0 +0.01(+0.06%)
Aug 02, 2012 12.76 12.76 12.75 12.76 0 +0.01(+0.08%)
Aug 01, 2012 12.75 12.78 12.75 12.75 0 -0.03(-0.26%)
Jul 30, 2012 12.78 12.78 12.78 0 +0.02(+0.12%)
Jul 27, 2012 12.77 12.77 12.77 12.77 0 +0.00(+0.03%)
Jul 26, 2012 12.77 12.77 12.74 12.77 0 +0.03(+0.23%)
Jul 25, 2012 12.74 12.74 12.74 12.74 0 +0.00(+0.01%)
Jul 24, 2012 12.74 12.75 12.74 12.74 0 -0.02(-0.12%)
Jul 23, 2012 12.75 12.76 12.75 12.75 0 -0.01(-0.05%)
Jul 20, 2012 12.76 12.76 12.75 12.76 0 +0.01(+0.08%)
Jul 19, 2012 12.75 12.76 12.75 12.75 0 -0.02(-0.12%)
Jul 18, 2012 12.76 12.76 12.71 12.76 0 +0.06(+0.49%)
Jul 16, 2012 12.70 12.70 12.70 0 +0.02(+0.19%)
Jul 13, 2012 12.68 12.68 12.63 12.68 0 +0.02(+0.15%)
Jul 11, 2012 12.66 12.66 12.66 0 +0.00(+0.03%)
Jul 10, 2012 12.65 12.68 12.65 12.65 0 -0.02(-0.18%)
Jul 09, 2012 12.68 12.68 12.65 12.68 0 +0.03(+0.22%)
Jul 06, 2012 12.65 12.66 12.65 12.65 0 -0.01(-0.06%)
Jul 05, 2012 12.66 12.66 12.66 12.66 0 -0.00(-0.01%)
Jul 03, 2012 12.66 12.67 12.66 12.66 0 -0.01(-0.10%)
Jul 02, 2012 12.67 12.67 12.61 12.67 0 +0.06(+0.45%)
Jun 29, 2012 12.61 12.61 12.58 12.61 0 +0.03(+0.26%)
Jun 28, 2012 12.58 12.58 12.57 12.58 0 +0.01(+0.08%)
Jun 27, 2012 12.57 12.57 12.53 12.57 0 +0.04(+0.34%)
Jun 26, 2012 12.53 12.53 12.53 12.53 0 -0.01(-0.05%)
Jun 25, 2012 12.53 12.55 12.53 12.53 0 -0.01(-0.10%)
Jun 22, 2012 12.55 12.56 12.55 12.55 0 -0.01(-0.08%)
Jun 21, 2012 12.56 12.62 12.56 12.56 0 -0.06(-0.50%)
Jun 20, 2012 12.62 12.63 12.62 12.62 0 -0.01(-0.06%)
Jun 19, 2012 12.63 12.63 12.60 12.63 0 +0.03(+0.25%)
Jun 18, 2012 12.60 12.60 12.59 12.60 0 +0.01(+0.05%)
Jun 15, 2012 12.59 12.59 12.52 12.59 0 +0.07(+0.52%)
Jun 14, 2012 12.52 12.52 12.51 12.52 0 +0.02(+0.13%)
Jun 13, 2012 12.51 12.51 12.50 12.51 0 +0.01(+0.09%)
Jun 12, 2012 12.50 12.50 12.50 12.50 0 -0.01(-0.07%)
Jun 11, 2012 12.50 12.53 12.50 12.50 0 -0.03(-0.20%)
Jun 08, 2012 12.53 12.53 12.48 12.53 0 +0.05(+0.41%)
Jun 07, 2012 12.48 12.50 12.48 12.48 0 -0.03(-0.20%)
Jun 06, 2012 12.50 12.50 12.49 12.50 0 +0.01(+0.09%)
Jun 05, 2012 12.49 12.49 12.49 12.49 0 +0.00(+0.01%)
Jun 04, 2012 12.49 12.53 12.49 12.49 0 -0.04(-0.32%)
May 31, 2012 12.53 12.53 12.53 12.53 0 +0.02(+0.19%)
May 30, 2012 12.51 12.51 12.46 12.51 0 +0.05(+0.40%)
May 29, 2012 12.46 12.46 12.41 12.46 0 +0.05(+0.37%)
May 25, 2012 12.41 12.41 12.40 12.41 0 +0.01(+0.09%)
May 24, 2012 12.40 12.44 12.40 12.40 0 -0.04(-0.30%)
May 23, 2012 12.44 12.44 12.40 12.44 0 +0.03(+0.27%)
May 22, 2012 12.40 12.45 12.40 12.40 0 -0.05(-0.40%)
May 21, 2012 12.45 12.45 12.42 12.45 0 +0.03(+0.26%)
May 18, 2012 12.42 12.47 12.42 12.42 0 -0.05(-0.41%)
May 17, 2012 12.47 12.47 12.46 12.47 0 +0.01(+0.06%)
May 16, 2012 12.46 12.47 12.46 12.46 0 -0.00(-0.01%)
May 15, 2012 12.47 12.47 12.47 12.47 0 -0.00(-0.03%)
May 14, 2012 12.47 12.47 12.46 12.47 0 +0.01(+0.04%)
May 11, 2012 12.46 12.46 12.45 12.46 0 +0.02(+0.15%)
May 10, 2012 12.45 12.47 12.45 12.45 0 -0.03(-0.21%)
May 09, 2012 12.47 12.51 12.47 12.47 0 -0.04(-0.31%)
May 08, 2012 12.51 12.51 12.48 12.51 0 +0.03(+0.24%)
May 07, 2012 12.48 12.48 12.47 12.48 0 +0.01(+0.11%)
May 04, 2012 12.47 12.51 12.47 12.47 0 -0.04(-0.35%)
May 03, 2012 12.51 12.54 12.51 12.51 0 -0.03(-0.21%)
May 02, 2012 12.54 12.54 12.52 12.54 0 +0.02(+0.15%)
May 01, 2012 12.52 12.54 12.52 12.52 0 -0.02(-0.17%)
Apr 30, 2012 12.54 12.54 12.54 12.54 0 -0.00(-0.01%)
Apr 27, 2012 12.54 12.54 12.51 12.54 0 +0.03(+0.28%)
Apr 26, 2012 12.51 12.51 12.46 12.51 0 +0.04(+0.33%)
Apr 25, 2012 12.46 12.46 12.45 12.46 0 +0.02(+0.14%)
Apr 24, 2012 12.45 12.48 12.45 12.45 0 -0.03(-0.27%)
Apr 23, 2012 12.48 12.48 12.48 12.48 0 -0.00(-0.02%)
Apr 20, 2012 12.48 12.49 12.48 12.48 0 -0.01(-0.08%)
Apr 19, 2012 12.49 12.49 12.48 12.49 0 +0.01(+0.07%)
Apr 18, 2012 12.48 12.49 12.48 12.48 0 -0.00(-0.02%)
Apr 17, 2012 12.49 12.49 12.46 12.49 0 +0.02(+0.18%)
Apr 16, 2012 12.46 12.46 12.44 12.46 0 +0.03(+0.22%)
Apr 14, 2012 12.44 12.48 12.44 12.44 0 +0.00(+0.00%)
Apr 13, 2012 12.44 12.48 12.44 12.44 0 -0.04(-0.31%)
Apr 12, 2012 12.48 12.48 12.43 12.48 0 +0.04(+0.33%)
Apr 10, 2012 12.43 12.43 12.43 0 -0.02(-0.17%)
Apr 09, 2012 12.46 12.46 12.39 12.46 0 +0.06(+0.49%)
Apr 05, 2012 12.39 12.39 12.33 12.39 0 +0.06(+0.50%)
Apr 04, 2012 12.33 12.36 12.33 12.33 0 -0.03(-0.20%)
Apr 03, 2012 12.36 12.46 12.36 12.36 0 -0.10(-0.82%)
Apr 02, 2012 12.46 12.46 12.42 12.46 0 +0.04(+0.35%)
Mar 30, 2012 12.42 12.44 12.42 12.42 0 -0.02(-0.18%)
Mar 29, 2012 12.44 12.44 12.42 12.44 0 +0.02(+0.17%)
Mar 28, 2012 12.42 12.42 12.42 12.42 0 +0.00(+0.01%)
Mar 27, 2012 12.42 12.42 12.38 12.42 0 +0.03(+0.26%)
Mar 26, 2012 12.38 12.38 12.32 12.38 0 +0.07(+0.53%)
Mar 23, 2012 12.32 12.32 12.28 12.32 0 +0.04(+0.31%)
Mar 22, 2012 12.28 12.29 12.28 12.28 0 -0.01(-0.06%)
Mar 21, 2012 12.29 12.29 12.24 12.29 0 +0.05(+0.37%)
Mar 20, 2012 12.24 12.24 12.24 12.24 0 +0.00(+0.02%)
Mar 19, 2012 12.24 12.28 12.24 12.24 0 -0.04(-0.36%)
Mar 16, 2012 12.28 12.29 12.28 12.28 0 -0.00(-0.03%)
Mar 15, 2012 12.29 12.29 12.26 12.29 0 +0.03(+0.21%)
Mar 14, 2012 12.26 12.40 12.26 12.26 0 -0.13(-1.08%)
Mar 13, 2012 12.40 12.40 12.37 12.40 0 +0.02(+0.18%)
Mar 12, 2012 12.37 12.38 12.37 12.37 0 -0.01(-0.04%)
Mar 09, 2012 12.38 12.40 12.38 12.38 0 -0.02(-0.12%)
Mar 08, 2012 12.40 12.40 12.40 12.40 0 -0.00(-0.02%)
Mar 07, 2012 12.40 12.40 12.39 12.40 0 +0.01(+0.09%)
Mar 06, 2012 12.39 12.40 12.39 12.39 0 -0.01(-0.11%)
Mar 05, 2012 12.40 12.44 12.40 12.40 0 -0.04(-0.34%)
Mar 02, 2012 12.44 12.44 12.42 12.44 0 +0.03(+0.21%)
Mar 01, 2012 12.42 12.44 12.42 12.42 0 -0.02(-0.16%)
Feb 29, 2012 12.44 12.50 12.44 12.44 0 -0.06(-0.51%)
Feb 28, 2012 12.50 12.50 12.47 12.50 0 +0.03(+0.22%)
Feb 27, 2012 12.47 12.47 12.43 12.47 0 +0.04(+0.32%)
Feb 24, 2012 12.43 12.43 12.41 12.43 0 +0.06(+0.49%)
Feb 22, 2012 12.37 12.37 12.37 0 -0.00(-0.02%)
Feb 21, 2012 12.37 12.37 12.37 0 -0.02(-0.13%)
Feb 17, 2012 12.39 12.40 12.39 12.39 0 -0.01(-0.09%)
Feb 16, 2012 12.40 12.41 12.40 12.40 0 -0.01(-0.05%)
Feb 15, 2012 12.41 12.42 12.41 12.41 0 -0.01(-0.09%)
Feb 14, 2012 12.42 12.42 12.38 12.42 0 +0.04(+0.29%)
Feb 13, 2012 12.38 12.38 12.37 12.38 0 +0.01(+0.11%)
Feb 10, 2012 12.37 12.37 12.35 12.37 0 +0.02(+0.19%)
Feb 09, 2012 12.35 12.37 12.35 12.35 0 -0.03(-0.21%)
Feb 08, 2012 12.37 12.37 12.37 12.37 0 +0.01(+0.06%)
Feb 07, 2012 12.37 12.42 12.37 12.37 0 -0.05(-0.40%)
Feb 06, 2012 12.42 12.42 12.38 12.42 0 +0.03(+0.27%)
Feb 03, 2012 12.38 12.42 12.38 12.38 0 -0.04(-0.34%)
Feb 02, 2012 12.42 12.42 12.40 12.42 0 +0.02(+0.18%)
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.