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 30, 2015 15.65 15.65 15.65 0 -0.04(-0.27%)
Jan 29, 2015 15.65 15.65 15.69 0 +0.05(+0.30%)
Jan 28, 2015 15.71 15.71 15.65 0 -0.06(-0.38%)
Jan 27, 2015 15.81 15.81 15.71 0 -0.10(-0.61%)
Jan 26, 2015 15.84 15.84 15.81 0 -0.04(-0.25%)
Jan 23, 2015 15.84 15.84 15.84 0 +0.03(+0.18%)
Jan 22, 2015 15.82 15.82 15.82 0 +0.09(+0.60%)
Jan 21, 2015 15.72 15.72 15.72 0 +0.00(+0.01%)
Jan 20, 2015 15.71 15.71 15.72 0 +0.01(+0.05%)
Jan 16, 2015 15.71 15.71 15.71 0 +0.06(+0.37%)
Jan 15, 2015 15.63 15.63 15.65 0 +0.03(+0.17%)
Jan 14, 2015 15.61 15.61 15.63 0 +0.01(+0.08%)
Jan 13, 2015 15.61 15.61 15.61 0 +0.01(+0.07%)
Jan 12, 2015 15.61 15.61 15.60 0 -0.01(-0.04%)
Jan 09, 2015 15.61 15.61 15.61 0 -0.02(-0.11%)
Jan 08, 2015 15.53 15.53 15.63 0 +0.10(+0.61%)
Jan 07, 2015 15.45 15.45 15.53 0 +0.08(+0.54%)
Jan 06, 2015 15.45 15.45 15.45 0 -0.04(-0.24%)
Jan 05, 2015 15.48 15.48 15.48 0 -0.07(-0.44%)
Jan 02, 2015 15.54 15.54 15.55 0 +0.01(+0.10%)
Dec 31, 2014 15.54 15.54 15.54 0 -0.05(-0.35%)
Dec 30, 2014 15.59 15.59 15.59 0 -0.01(-0.07%)
Dec 29, 2014 15.60 15.60 15.60 0 +0.01(+0.05%)
Dec 26, 2014 15.60 15.60 15.60 0 +0.01(+0.06%)
Dec 24, 2014 15.59 15.59 15.59 0 +0.02(+0.10%)
Dec 23, 2014 15.64 15.64 15.57 0 -0.07(-0.42%)
Dec 22, 2014 15.64 15.64 15.64 0 +0.04(+0.29%)
Dec 19, 2014 15.59 15.59 15.59 0 +0.03(+0.20%)
Dec 18, 2014 15.39 15.39 15.56 0 +0.17(+1.11%)
Dec 17, 2014 15.33 15.33 15.39 0 +0.06(+0.42%)
Dec 16, 2014 15.33 0 -0.05(-0.35%)
Dec 15, 2014 15.44 15.44 15.38 0 -0.06(-0.41%)
Dec 12, 2014 15.44 15.44 15.44 0 -0.06(-0.41%)
Dec 11, 2014 15.53 15.53 15.51 0 -0.02(-0.14%)
Dec 10, 2014 15.61 15.61 15.53 0 -0.08(-0.51%)
Dec 09, 2014 15.61 15.61 15.61 0 +0.03(+0.19%)
Dec 08, 2014 15.58 15.58 15.58 0 -0.01(-0.04%)
Dec 05, 2014 15.58 15.58 15.58 0 -0.02(-0.15%)
Dec 04, 2014 15.60 15.60 15.61 0 +0.01(+0.06%)
Dec 03, 2014 15.59 15.59 15.60 0 +0.01(+0.05%)
Dec 02, 2014 15.59 15.59 15.59 0 -0.00(-0.02%)
Dec 01, 2014 15.64 15.64 15.59 0 -0.05(-0.30%)
Nov 28, 2014 15.56 15.56 15.64 0 +0.08(+0.49%)
Nov 26, 2014 15.56 15.56 15.56 0 +0.07(+0.43%)
Nov 25, 2014 15.47 15.47 15.50 0 +0.02(+0.16%)
Nov 24, 2014 15.47 15.47 15.47 0 +0.03(+0.21%)
Nov 21, 2014 15.44 15.44 15.44 0 +0.03(+0.16%)
Nov 20, 2014 15.42 0 +0.02(+0.14%)
Nov 19, 2014 15.44 15.44 15.39 0 -0.04(-0.28%)
Nov 18, 2014 15.44 15.44 15.44 0 +0.06(+0.39%)
Nov 17, 2014 15.38 15.38 15.38 0 -0.01(-0.07%)
Nov 14, 2014 15.39 15.39 15.39 0 -0.00(-0.03%)
Nov 13, 2014 15.36 15.36 15.39 0 +0.04(+0.23%)
Nov 12, 2014 15.36 15.36 15.36 0 -0.01(-0.04%)
Nov 11, 2014 15.36 15.36 15.36 0 +0.00(+0.02%)
Nov 10, 2014 15.36 15.36 15.36 0 +0.03(+0.17%)
Nov 07, 2014 15.33 15.33 15.33 0 +0.00(+0.02%)
Nov 06, 2014 15.32 15.32 15.33 0 +0.01(+0.05%)
Nov 05, 2014 15.32 15.32 15.32 0 +0.01(+0.05%)
Nov 04, 2014 15.32 15.32 15.32 0 +0.00(+0.02%)
Nov 03, 2014 15.31 15.31 15.31 0 -0.00(-0.01%)
Oct 31, 2014 15.31 15.31 15.31 0 +0.07(+0.47%)
Oct 30, 2014 15.20 15.20 15.24 0 +0.04(+0.26%)
Oct 29, 2014 15.15 15.15 15.20 0 +0.05(+0.35%)
Oct 27, 2014 15.15 15.15 15.15 0 +0.06(+0.40%)
Oct 23, 2014 15.09 15.09 15.09 0 +0.06(+0.40%)
Oct 22, 2014 15.07 15.07 15.03 0 -0.05(-0.31%)
Oct 21, 2014 14.94 14.94 15.07 0 +0.13(+0.86%)
Oct 20, 2014 14.88 14.88 14.94 0 +0.07(+0.46%)
Oct 17, 2014 14.86 14.86 14.88 0 +0.02(+0.14%)
Oct 16, 2014 14.91 14.91 14.86 0 -0.06(-0.38%)
Oct 15, 2014 14.89 14.89 14.91 0 +0.02(+0.15%)
Oct 14, 2014 14.86 14.86 14.89 0 +0.03(+0.18%)
Oct 13, 2014 14.91 14.91 14.86 0 -0.05(-0.33%)
Oct 10, 2014 15.03 15.03 14.91 0 -0.12(-0.78%)
Oct 09, 2014 14.99 14.99 15.03 0 +0.04(+0.26%)
Oct 07, 2014 14.99 14.99 14.99 0 -0.07(-0.48%)
Oct 06, 2014 15.07 15.07 15.06 0 -0.01(-0.04%)
Oct 03, 2014 15.00 15.00 15.07 0 +0.07(+0.49%)
Oct 02, 2014 15.00 15.00 15.00 0 -0.00(-0.03%)
Oct 01, 2014 15.02 15.02 15.00 0 -0.01(-0.10%)
Sep 30, 2014 15.03 15.03 15.02 0 -0.02(-0.10%)
Sep 29, 2014 15.02 15.02 15.03 0 +0.01(+0.07%)
Sep 26, 2014 15.01 15.01 15.02 0 +0.01(+0.08%)
Sep 25, 2014 15.09 15.09 15.01 0 -0.08(-0.54%)
Sep 24, 2014 15.04 15.04 15.09 0 +0.05(+0.35%)
Sep 23, 2014 15.08 15.08 15.04 0 -0.04(-0.27%)
Sep 22, 2014 15.10 15.10 15.08 0 -0.03(-0.17%)
Sep 19, 2014 15.11 15.11 15.10 0 -0.00(-0.02%)
Sep 18, 2014 15.07 15.07 15.11 0 +0.04(+0.26%)
Sep 17, 2014 15.00 15.00 15.07 0 +0.07(+0.46%)
Sep 15, 2014 15.00 15.00 15.00 0 +0.01(+0.07%)
Sep 12, 2014 15.06 15.06 14.99 0 -0.07(-0.50%)
Sep 11, 2014 15.05 15.05 15.06 0 +0.01(+0.09%)
Sep 10, 2014 15.05 15.05 15.05 0 +0.00(+0.00%)
Sep 09, 2014 15.10 15.10 15.05 0 -0.05(-0.33%)
Sep 08, 2014 15.09 15.09 15.10 0 +0.00(+0.03%)
Sep 05, 2014 15.06 15.06 15.09 0 +0.03(+0.22%)
Sep 04, 2014 15.09 15.09 15.06 0 -0.03(-0.20%)
Sep 03, 2014 15.07 15.07 15.09 0 +0.02(+0.13%)
Sep 02, 2014 15.10 15.10 15.07 0 -0.02(-0.16%)
Aug 29, 2014 15.10 15.10 15.10 0 +0.03(+0.22%)
Aug 28, 2014 15.06 15.06 15.06 0 +0.00(+0.01%)
Aug 27, 2014 15.05 15.05 15.06 0 +0.01(+0.09%)
Aug 26, 2014 15.02 15.02 15.05 0 +0.03(+0.17%)
Aug 25, 2014 15.01 15.01 15.02 0 +0.01(+0.08%)
Aug 22, 2014 15.04 15.04 15.01 0 -0.03(-0.19%)
Aug 21, 2014 14.99 14.99 15.04 0 +0.05(+0.34%)
Aug 20, 2014 15.01 15.01 14.99 0 -0.03(-0.18%)
Aug 19, 2014 14.99 14.99 15.01 0 +0.03(+0.18%)
Aug 18, 2014 14.95 14.95 14.99 0 +0.04(+0.24%)
Aug 15, 2014 14.92 14.92 14.95 0 +0.03(+0.18%)
Aug 14, 2014 14.88 14.88 14.92 0 +0.04(+0.30%)
Aug 13, 2014 14.79 14.79 14.88 0 +0.09(+0.62%)
Aug 12, 2014 14.80 14.80 14.79 0 -0.02(-0.11%)
Aug 11, 2014 14.80 14.80 14.80 0 +0.00(+0.02%)
Aug 08, 2014 14.75 14.75 14.80 0 +0.05(+0.33%)
Aug 07, 2014 14.77 14.77 14.75 0 -0.02(-0.12%)
Aug 06, 2014 14.76 14.76 14.77 0 +0.01(+0.06%)
Aug 05, 2014 14.76 14.76 14.76 14.76 0 -0.05(-0.33%)
Aug 04, 2014 14.81 14.81 14.81 14.81 0 +0.06(+0.42%)
Aug 01, 2014 14.75 14.75 14.75 0 +0.01(+0.06%)
Jul 31, 2014 14.74 14.74 14.74 0 -0.12(-0.78%)
Jul 30, 2014 14.88 14.88 14.85 0 -0.03(-0.18%)
Jul 29, 2014 14.89 14.89 14.88 0 -0.00(-0.03%)
Jul 28, 2014 14.89 14.89 14.89 0 -0.01(-0.05%)
Jul 25, 2014 14.91 14.91 14.89 0 -0.02(-0.10%)
Jul 24, 2014 14.94 14.94 14.91 0 -0.04(-0.27%)
Jul 22, 2014 14.95 14.95 14.95 0 +0.06(+0.38%)
Jul 21, 2014 14.89 14.89 14.89 0 -0.02(-0.12%)
Jul 18, 2014 14.91 14.91 14.91 0 +0.08(+0.54%)
Jul 17, 2014 14.83 14.83 14.83 0 -0.03(-0.17%)
Jul 16, 2014 14.86 14.86 14.86 0 +0.02(+0.11%)
Jul 15, 2014 14.84 14.84 14.84 0 -0.01(-0.07%)
Jul 14, 2014 14.85 14.85 14.85 0 +0.01(+0.08%)
Jul 11, 2014 14.84 14.84 14.84 0 +0.03(+0.17%)
Jul 10, 2014 14.81 14.81 14.81 0 -0.01(-0.04%)
Jul 09, 2014 14.82 14.82 14.82 0 +0.04(+0.29%)
Jul 08, 2014 14.78 14.78 14.78 0 -0.03(-0.20%)
Jul 07, 2014 14.81 14.81 14.81 0 -0.03(-0.22%)
Jul 03, 2014 14.84 14.84 14.84 0 +0.01(+0.10%)
Jul 01, 2014 14.82 14.82 14.82 0 +0.03(+0.20%)
Jun 30, 2014 14.80 14.80 14.80 0 -0.00(-0.00%)
Jun 27, 2014 14.80 14.80 14.80 0 +0.01(+0.08%)
Jun 26, 2014 14.78 14.78 14.78 0 -0.01(-0.04%)
Jun 25, 2014 14.79 14.79 14.79 0 +0.06(+0.40%)
Jun 24, 2014 14.73 14.73 14.73 0 -0.00(-0.02%)
Jun 23, 2014 14.73 14.73 14.73 0 +0.01(+0.08%)
Jun 20, 2014 14.72 14.72 14.72 0 +0.00(+0.03%)
Jun 19, 2014 14.72 14.72 14.72 0 +0.03(+0.20%)
Jun 18, 2014 14.69 14.69 14.69 0 +0.09(+0.59%)
Jun 17, 2014 14.60 14.60 14.60 0 -0.03(-0.17%)
Jun 16, 2014 14.63 14.63 14.63 0 -0.02(-0.14%)
Jun 13, 2014 14.65 14.65 14.65 0 +0.01(+0.08%)
Jun 12, 2014 14.64 14.64 14.64 0 -0.01(-0.04%)
Jun 11, 2014 14.64 14.64 14.64 0 -0.06(-0.40%)
Jun 10, 2014 14.70 14.70 14.70 0 +0.01(+0.03%)
Jun 09, 2014 14.69 14.69 14.69 0 -0.00(-0.03%)
Jun 06, 2014 14.70 14.68 14.68 14.70 0 +0.01(+0.10%)
Jun 05, 2014 14.68 14.68 14.68 0 +0.05(+0.36%)
Jun 04, 2014 14.63 14.63 14.63 0 -0.01(-0.05%)
Jun 03, 2014 14.64 14.64 14.64 0 -0.04(-0.30%)
Jun 02, 2014 14.68 14.68 14.68 0 -0.05(-0.34%)
May 30, 2014 14.73 14.73 14.73 0 +0.00(+0.01%)
May 29, 2014 14.73 14.73 14.73 0 +0.01(+0.08%)
May 28, 2014 14.72 14.72 14.72 0 +0.03(+0.18%)
May 27, 2014 14.69 14.69 14.69 0 +0.05(+0.35%)
May 23, 2014 14.64 14.64 14.64 0 +0.06(+0.39%)
May 22, 2014 14.59 14.59 14.59 14.59 0 +0.01(+0.05%)
May 21, 2014 14.58 14.58 14.58 0 +0.05(+0.34%)
May 20, 2014 14.53 14.53 14.53 14.53 0 -0.01(-0.06%)
May 19, 2014 14.54 14.54 14.54 0 +0.04(+0.25%)
May 16, 2014 14.50 14.50 14.50 0 +0.01(+0.06%)
May 15, 2014 14.49 14.49 14.49 0 -0.00(-0.01%)
May 14, 2014 14.49 14.49 14.49 0 +0.01(+0.10%)
May 13, 2014 14.48 14.48 14.48 0 +0.03(+0.18%)
May 12, 2014 14.45 14.45 14.45 0 +0.06(+0.41%)
May 09, 2014 14.40 14.40 14.40 0 +0.01(+0.08%)
May 08, 2014 14.38 14.38 14.38 0 +0.02(+0.12%)
May 07, 2014 14.37 14.37 14.37 0 +0.05(+0.38%)
May 06, 2014 14.31 14.31 14.31 0 -0.05(-0.33%)
May 05, 2014 14.36 14.36 14.36 0 +0.00(+0.01%)
May 02, 2014 14.36 14.36 14.36 14.36 0 -0.01(-0.10%)
May 01, 2014 14.37 14.37 14.37 0 +0.03(+0.24%)
Apr 30, 2014 14.34 14.34 14.34 0 +0.05(+0.35%)
Apr 29, 2014 14.29 14.29 14.29 0 +0.04(+0.30%)
Apr 28, 2014 14.25 14.25 14.25 0 +0.02(+0.12%)
Apr 25, 2014 14.23 14.23 14.23 0 -0.07(-0.50%)
Apr 23, 2014 14.30 14.30 14.30 0 -0.02(-0.15%)
Apr 22, 2014 14.32 14.32 14.32 0 +0.03(+0.24%)
Apr 21, 2014 14.29 14.29 14.29 0 +0.01(+0.08%)
Apr 17, 2014 14.28 14.28 14.28 0 -0.09(-0.63%)
Apr 16, 2014 14.37 14.37 14.37 0 +0.02(+0.17%)
Apr 15, 2014 14.34 14.34 14.34 0 +0.04(+0.25%)
Apr 14, 2014 14.31 14.31 14.31 0 +0.02(+0.17%)
Apr 11, 2014 14.28 14.28 14.28 0 -0.06(-0.45%)
Apr 10, 2014 14.35 14.35 14.35 0 -0.11(-0.79%)
Apr 09, 2014 14.46 14.46 14.46 0 +0.08(+0.54%)
Apr 08, 2014 14.38 14.38 14.38 0 +0.05(+0.38%)
Apr 07, 2014 14.33 14.33 14.33 0 -0.04(-0.28%)
Apr 04, 2014 14.37 14.37 14.37 0 -0.07(-0.45%)
Apr 03, 2014 14.44 14.44 14.44 0 +0.01(+0.05%)
Apr 02, 2014 14.43 14.43 14.43 0 -0.03(-0.24%)
Apr 01, 2014 14.46 14.46 14.46 0 +0.04(+0.27%)
Mar 31, 2014 14.42 14.42 14.42 0 +0.08(+0.57%)
Mar 28, 2014 14.34 14.34 14.34 0 +0.01(+0.10%)
Mar 27, 2014 14.33 14.33 14.33 0 -0.01(-0.04%)
Mar 26, 2014 14.33 14.33 14.33 0 -0.02(-0.11%)
Mar 25, 2014 14.35 14.35 14.35 0 +0.02(+0.17%)
Mar 24, 2014 14.33 14.33 14.33 0 -0.08(-0.56%)
Mar 20, 2014 14.41 14.41 14.41 0 +0.04(+0.29%)
Mar 19, 2014 14.36 14.36 14.36 14.36 0 -0.09(-0.64%)
Mar 18, 2014 14.46 14.46 14.46 14.46 0 +0.09(+0.63%)
Mar 17, 2014 14.37 14.37 14.37 0 +0.04(+0.30%)
Mar 14, 2014 14.32 14.32 14.32 0 -0.03(-0.22%)
Mar 13, 2014 14.35 14.35 14.35 0 -0.04(-0.31%)
Mar 12, 2014 14.40 14.40 14.40 0 +0.04(+0.25%)
Mar 11, 2014 14.36 14.36 14.36 0 -0.02(-0.14%)
Mar 10, 2014 14.38 14.38 14.38 0 +0.02(+0.14%)
Mar 07, 2014 14.36 14.36 14.36 0 -0.05(-0.33%)
Mar 06, 2014 14.41 14.41 14.41 0 -0.02(-0.13%)
Mar 05, 2014 14.43 14.43 14.43 0 +0.02(+0.15%)
Mar 04, 2014 14.41 14.41 14.41 0 +0.04(+0.24%)
Mar 03, 2014 14.37 14.37 14.37 0 -0.03(-0.20%)
Feb 28, 2014 14.40 14.40 14.40 0 +0.01(+0.05%)
Feb 27, 2014 14.39 14.39 14.39 0 +0.05(+0.38%)
Feb 26, 2014 14.34 14.34 14.34 0 +0.02(+0.14%)
Feb 25, 2014 14.32 14.32 14.32 0 +0.01(+0.10%)
Feb 24, 2014 14.31 14.31 14.31 0 +0.04(+0.26%)
Feb 21, 2014 14.27 14.27 14.27 0 +0.02(+0.13%)
Feb 20, 2014 14.25 14.25 14.25 0 +0.02(+0.16%)
Feb 19, 2014 14.23 14.23 14.23 0 -0.05(-0.37%)
Feb 18, 2014 14.28 14.28 14.28 0 +0.03(+0.20%)
Feb 14, 2014 14.25 14.25 14.25 14.25 0 +0.02(+0.14%)
Feb 13, 2014 14.23 14.23 14.23 0 +0.08(+0.60%)
Feb 12, 2014 14.15 14.15 14.15 0 -0.03(-0.18%)
Feb 11, 2014 14.17 14.17 14.17 14.17 0 +0.04(+0.26%)
Feb 10, 2014 14.14 14.14 14.14 0 -0.01(-0.06%)
Feb 07, 2014 14.15 14.15 14.15 0 +0.10(+0.72%)
Feb 06, 2014 14.04 14.04 14.04 0 +0.05(+0.34%)
Feb 05, 2014 14.00 14.00 14.00 0 -0.01(-0.09%)
Feb 04, 2014 14.01 14.01 14.01 0 -0.02(-0.11%)
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.