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%)
Nov 01, 2017 18.83 18.83 18.85 0 +0.02(+0.08%)
Oct 31, 2017 18.81 18.81 18.83 0 +0.02(+0.09%)
Oct 30, 2017 18.86 18.86 18.81 0 -0.05(-0.24%)
Oct 27, 2017 18.65 18.65 18.86 0 +0.21(+1.15%)
Oct 26, 2017 18.64 18.64 18.65 0 +0.00(+0.02%)
Oct 25, 2017 18.66 18.66 18.64 0 -0.02(-0.08%)
Oct 24, 2017 18.65 18.65 18.66 0 +0.01(+0.03%)
Oct 23, 2017 18.68 18.68 18.65 0 -0.03(-0.13%)
Oct 20, 2017 18.61 18.61 18.68 0 +0.07(+0.37%)
Oct 19, 2017 18.61 18.61 18.61 0 -0.01(-0.03%)
Oct 18, 2017 18.59 18.59 18.61 0 +0.03(+0.14%)
Oct 17, 2017 18.53 18.53 18.59 0 +0.06(+0.33%)
Oct 16, 2017 18.52 18.52 18.53 0 +0.01(+0.06%)
Oct 13, 2017 18.49 18.49 18.52 0 +0.03(+0.15%)
Oct 12, 2017 18.52 18.52 18.49 0 -0.03(-0.16%)
Oct 11, 2017 18.47 18.47 18.52 0 +0.05(+0.26%)
Oct 10, 2017 18.48 18.48 18.47 0 -0.01(-0.06%)
Oct 09, 2017 18.53 18.53 18.48 0 -0.05(-0.27%)
Oct 06, 2017 18.50 18.50 18.53 0 +0.03(+0.14%)
Oct 05, 2017 18.45 18.45 18.50 0 +0.05(+0.27%)
Oct 04, 2017 18.46 18.46 18.45 0 -0.01(-0.04%)
Oct 03, 2017 18.43 18.43 18.46 0 +0.03(+0.18%)
Oct 02, 2017 18.39 18.39 18.43 0 +0.04(+0.21%)
Sep 29, 2017 18.33 18.33 18.39 0 +0.06(+0.32%)
Sep 28, 2017 18.28 18.28 18.33 0 +0.05(+0.28%)
Sep 27, 2017 18.19 18.19 18.28 0 +0.09(+0.47%)
Sep 26, 2017 18.19 18.19 18.19 0 +0.00(+0.02%)
Sep 25, 2017 18.24 18.24 18.19 0 -0.05(-0.25%)
Sep 22, 2017 18.22 18.22 18.24 0 +0.02(+0.11%)
Sep 21, 2017 18.24 18.24 18.22 0 -0.03(-0.15%)
Sep 20, 2017 18.25 18.25 18.24 0 -0.01(-0.04%)
Sep 19, 2017 18.25 18.25 18.25 0 +0.00(+0.02%)
Sep 18, 2017 18.25 18.25 18.25 0 +0.00(+0.02%)
Sep 15, 2017 18.29 18.29 18.25 0 -0.05(-0.25%)
Sep 14, 2017 18.31 18.31 18.29 0 -0.02(-0.10%)
Sep 13, 2017 18.31 18.31 18.31 0 -0.00(-0.02%)
Sep 12, 2017 18.28 18.28 18.31 0 +0.03(+0.16%)
Sep 11, 2017 18.17 18.17 18.28 0 +0.11(+0.61%)
Sep 08, 2017 18.19 18.19 18.17 0 -0.01(-0.07%)
Sep 07, 2017 18.13 18.13 18.19 0 +0.05(+0.29%)
Sep 06, 2017 18.13 18.13 18.13 0 -0.00(-0.00%)
Sep 05, 2017 18.18 18.18 18.13 0 -0.05(-0.28%)
Sep 01, 2017 18.19 18.19 18.18 0 -0.01(-0.05%)
Aug 31, 2017 18.10 18.10 18.19 0 +0.09(+0.52%)
Aug 30, 2017 18.06 18.06 18.10 0 +0.04(+0.23%)
Aug 29, 2017 18.02 18.02 18.06 0 +0.03(+0.17%)
Aug 28, 2017 18.01 18.01 18.02 0 +0.01(+0.06%)
Aug 25, 2017 18.02 18.02 18.01 0 -0.01(-0.05%)
Aug 24, 2017 18.04 18.04 18.02 0 -0.02(-0.11%)
Aug 23, 2017 18.08 18.08 18.04 0 -0.04(-0.20%)
Aug 22, 2017 17.99 17.99 18.08 0 +0.09(+0.52%)
Aug 21, 2017 17.99 17.99 17.99 0 +0.00(+0.01%)
Aug 18, 2017 18.00 18.00 17.99 0 -0.01(-0.08%)
Aug 17, 2017 18.14 18.14 18.00 0 -0.14(-0.75%)
Aug 16, 2017 18.11 18.11 18.14 0 +0.03(+0.16%)
Aug 15, 2017 18.11 18.11 18.11 0 +0.00(+0.01%)
Aug 14, 2017 18.02 18.02 18.11 0 +0.08(+0.47%)
Aug 11, 2017 17.97 17.97 18.02 0 +0.05(+0.28%)
Aug 10, 2017 18.12 18.12 17.97 0 -0.15(-0.81%)
Aug 09, 2017 18.12 18.12 18.12 0 -0.00(-0.02%)
Aug 08, 2017 18.14 18.14 18.12 0 -0.02(-0.12%)
Aug 07, 2017 18.14 18.14 18.14 0 +0.01(+0.03%)
Aug 04, 2017 18.15 18.15 18.14 0 -0.01(-0.06%)
Aug 03, 2017 18.18 18.18 18.15 0 -0.03(-0.16%)
Aug 02, 2017 18.20 18.20 18.18 0 -0.02(-0.11%)
Aug 01, 2017 18.17 18.17 18.20 0 +0.03(+0.17%)
Jul 31, 2017 18.19 18.19 18.17 0 -0.02(-0.13%)
Jul 28, 2017 18.15 18.15 18.19 0 +0.04(+0.23%)
Jul 27, 2017 18.24 18.24 18.15 0 -0.09(-0.50%)
Jul 26, 2017 18.25 18.25 18.24 0 -0.01(-0.04%)
Jul 25, 2017 18.30 18.30 18.25 0 -0.05(-0.27%)
Jul 24, 2017 18.31 18.31 18.30 0 -0.01(-0.07%)
Jul 21, 2017 18.31 18.31 18.31 0 -0.00(-0.02%)
Jul 20, 2017 18.29 18.29 18.31 0 +0.02(+0.13%)
Jul 19, 2017 18.23 18.23 18.29 0 +0.06(+0.33%)
Jul 18, 2017 18.20 18.20 18.23 0 +0.03(+0.17%)
Jul 17, 2017 18.21 18.21 18.20 0 -0.02(-0.08%)
Jul 14, 2017 18.16 18.16 18.21 0 +0.06(+0.32%)
Jul 13, 2017 18.14 18.14 18.16 0 +0.02(+0.09%)
Jul 12, 2017 18.03 18.03 18.14 0 +0.11(+0.59%)
Jul 11, 2017 18.02 18.02 18.03 0 +0.01(+0.08%)
Jul 10, 2017 17.98 17.98 18.02 0 +0.04(+0.23%)
Jul 07, 2017 17.90 17.90 17.98 0 +0.08(+0.43%)
Jul 06, 2017 17.98 17.98 17.90 0 -0.08(-0.43%)
Jul 05, 2017 17.91 17.91 17.98 0 +0.07(+0.40%)
Jul 03, 2017 17.91 17.91 17.91 0 -0.03(-0.17%)
Jun 30, 2017 17.96 17.96 17.94 0 -0.03(-0.14%)
Jun 29, 2017 18.07 18.07 17.96 0 -0.11(-0.62%)
Jun 28, 2017 17.98 17.98 18.07 0 +0.09(+0.53%)
Jun 27, 2017 18.10 18.10 17.98 0 -0.12(-0.65%)
Jun 26, 2017 18.13 18.13 18.10 0 -0.04(-0.20%)
Jun 23, 2017 18.11 18.11 18.13 0 +0.02(+0.12%)
Jun 22, 2017 18.04 18.04 18.11 0 +0.07(+0.40%)
Jun 21, 2017 18.00 18.00 18.04 0 +0.04(+0.23%)
Jun 20, 2017 18.04 18.04 18.00 0 -0.04(-0.23%)
Jun 19, 2017 17.95 17.95 18.04 0 +0.09(+0.47%)
Jun 16, 2017 17.93 17.93 17.95 0 +0.02(+0.12%)
Jun 15, 2017 17.99 17.99 17.93 0 -0.06(-0.34%)
Jun 14, 2017 17.98 17.98 17.99 0 +0.01(+0.06%)
Jun 13, 2017 17.99 17.99 17.98 0 -0.00(-0.02%)
Jun 12, 2017 18.02 18.02 17.99 0 -0.03(-0.17%)
Jun 09, 2017 18.11 18.11 18.02 0 -0.09(-0.51%)
Jun 08, 2017 18.10 18.10 18.11 0 +0.01(+0.07%)
Jun 07, 2017 18.07 18.07 18.10 0 +0.03(+0.15%)
Jun 06, 2017 18.07 18.07 18.07 0 -0.00(-0.02%)
Jun 05, 2017 18.06 18.06 18.07 0 +0.01(+0.06%)
Jun 02, 2017 18.01 18.01 18.06 0 +0.05(+0.28%)
Jun 01, 2017 17.94 17.94 18.01 0 +0.07(+0.39%)
May 31, 2017 17.97 17.97 17.94 0 -0.02(-0.13%)
May 30, 2017 17.96 17.96 17.97 0 +0.01(+0.06%)
May 26, 2017 17.95 17.95 17.96 0 +0.01(+0.06%)
May 25, 2017 17.89 17.89 17.95 0 +0.06(+0.35%)
May 24, 2017 17.84 17.84 17.89 0 +0.04(+0.23%)
May 23, 2017 17.82 17.82 17.84 0 +0.03(+0.16%)
May 22, 2017 17.78 17.78 17.82 0 +0.04(+0.23%)
May 19, 2017 17.75 17.75 17.78 0 +0.03(+0.15%)
May 18, 2017 17.73 17.73 17.75 0 +0.02(+0.12%)
May 17, 2017 17.90 17.90 17.73 0 -0.17(-0.95%)
May 16, 2017 17.89 17.89 17.90 0 +0.01(+0.03%)
May 15, 2017 17.82 17.82 17.89 0 +0.07(+0.38%)
May 12, 2017 17.80 17.80 17.82 0 +0.02(+0.11%)
May 11, 2017 17.82 17.82 17.80 0 -0.01(-0.06%)
May 10, 2017 17.80 17.80 17.82 0 +0.01(+0.07%)
May 09, 2017 17.82 17.82 17.80 0 -0.02(-0.12%)
May 08, 2017 17.84 17.84 17.82 0 -0.01(-0.07%)
May 05, 2017 17.83 17.83 17.84 0 +0.01(+0.03%)
May 04, 2017 17.82 17.82 17.83 0 +0.01(+0.08%)
May 03, 2017 17.82 17.82 17.82 0 -0.00(-0.00%)
May 02, 2017 17.77 17.77 17.82 0 +0.05(+0.25%)
May 01, 2017 17.74 17.74 17.77 0 +0.03(+0.19%)
Apr 28, 2017 17.71 17.71 17.74 0 +0.03(+0.16%)
Apr 27, 2017 17.68 17.68 17.71 0 +0.03(+0.16%)
Apr 26, 2017 17.67 17.67 17.68 0 +0.02(+0.10%)
Apr 25, 2017 17.61 17.61 17.67 0 +0.06(+0.34%)
Apr 24, 2017 17.49 17.49 17.61 0 +0.11(+0.66%)
Apr 21, 2017 17.50 17.50 17.49 0 -0.00(-0.03%)
Apr 20, 2017 17.44 17.44 17.50 0 +0.05(+0.31%)
Apr 19, 2017 17.44 17.44 17.44 0 -0.00(-0.02%)
Apr 18, 2017 17.45 17.45 17.44 0 -0.01(-0.06%)
Apr 17, 2017 17.37 17.37 17.45 0 +0.09(+0.51%)
Apr 13, 2017 17.39 17.39 17.37 0 -0.02(-0.14%)
Apr 12, 2017 17.41 17.41 17.39 0 -0.02(-0.14%)
Apr 11, 2017 17.40 17.40 17.41 0 +0.01(+0.05%)
Apr 10, 2017 17.42 17.42 17.40 0 -0.01(-0.06%)
Apr 07, 2017 17.43 17.43 17.42 0 -0.02(-0.09%)
Apr 06, 2017 17.43 17.43 17.43 0 +0.01(+0.03%)
Apr 05, 2017 17.47 17.47 17.43 0 -0.04(-0.25%)
Apr 04, 2017 17.48 17.48 17.47 0 -0.01(-0.03%)
Apr 03, 2017 17.45 17.45 17.48 0 +0.03(+0.16%)
Mar 31, 2017 17.45 17.45 17.45 0 -0.01(-0.05%)
Mar 30, 2017 17.43 17.43 17.45 0 +0.03(+0.15%)
Mar 29, 2017 17.42 17.42 17.43 0 +0.01(+0.07%)
Mar 28, 2017 17.41 17.41 17.42 0 +0.01(+0.04%)
Mar 27, 2017 17.40 17.40 17.41 0 +0.01(+0.04%)
Mar 24, 2017 17.42 17.42 17.40 0 -0.02(-0.09%)
Mar 23, 2017 17.45 17.45 17.42 0 -0.04(-0.20%)
Mar 22, 2017 17.43 17.43 17.45 0 +0.02(+0.12%)
Mar 21, 2017 17.56 17.56 17.43 0 -0.13(-0.72%)
Mar 20, 2017 17.58 17.58 17.56 0 -0.02(-0.13%)
Mar 17, 2017 17.61 17.61 17.58 0 -0.03(-0.16%)
Mar 16, 2017 17.59 17.59 17.61 0 +0.02(+0.09%)
Mar 15, 2017 17.49 17.49 17.59 0 +0.10(+0.56%)
Mar 14, 2017 17.50 17.50 17.49 0 -0.01(-0.05%)
Mar 13, 2017 17.50 17.50 17.50 0 +0.00(+0.02%)
Mar 10, 2017 17.44 17.44 17.50 0 +0.06(+0.33%)
Mar 09, 2017 17.43 17.43 17.44 0 +0.01(+0.07%)
Mar 08, 2017 17.43 17.43 17.43 0 -0.00(-0.01%)
Mar 07, 2017 17.44 17.44 17.43 0 -0.01(-0.07%)
Mar 06, 2017 17.47 17.47 17.44 0 -0.03(-0.16%)
Mar 03, 2017 17.45 17.45 17.47 0 +0.02(+0.13%)
Mar 02, 2017 17.51 17.51 17.45 0 -0.06(-0.36%)
Mar 01, 2017 17.44 17.44 17.51 0 +0.07(+0.39%)
Feb 28, 2017 17.46 17.46 17.44 0 -0.02(-0.13%)
Feb 27, 2017 17.47 17.47 17.46 0 -0.01(-0.03%)
Feb 24, 2017 17.44 17.44 17.47 0 +0.03(+0.16%)
Feb 23, 2017 17.44 17.44 17.44 0 +0.05(+0.27%)
Feb 22, 2017 17.40 17.40 17.40 0 -0.01(-0.05%)
Feb 21, 2017 17.34 17.34 17.40 0 +0.06(+0.37%)
Feb 17, 2017 17.34 17.34 17.34 0 +0.02(+0.13%)
Feb 16, 2017 17.27 17.27 17.32 0 +0.04(+0.26%)
Feb 15, 2017 17.24 17.24 17.27 0 +0.04(+0.20%)
Feb 14, 2017 17.22 17.22 17.24 0 +0.02(+0.09%)
Feb 13, 2017 17.16 17.16 17.22 0 +0.06(+0.36%)
Feb 10, 2017 17.14 17.14 17.16 0 +0.02(+0.10%)
Feb 09, 2017 17.13 17.13 17.14 0 +0.02(+0.09%)
Feb 08, 2017 17.13 17.13 17.13 0 +0.00(+0.02%)
Feb 07, 2017 17.11 17.11 17.13 0 +0.02(+0.11%)
Feb 06, 2017 17.12 17.12 17.11 0 -0.01(-0.06%)
Feb 03, 2017 17.02 17.02 17.12 0 +0.09(+0.56%)
Feb 02, 2017 17.02 17.02 17.02 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.