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, 2014 14.10 14.10 14.10 0 +0.01(+0.05%)
Jan 30, 2014 14.09 14.09 14.09 0 +0.05(+0.39%)
Jan 29, 2014 14.04 14.04 14.04 0 +0.01(+0.10%)
Jan 28, 2014 14.02 14.02 14.02 14.02 0 +0.08(+0.58%)
Jan 27, 2014 13.94 13.94 13.94 0 -0.07(-0.51%)
Jan 24, 2014 14.01 14.01 14.01 0 -0.11(-0.75%)
Jan 23, 2014 14.12 14.12 14.12 0 +0.02(+0.17%)
Jan 22, 2014 14.09 14.09 14.09 0 -0.02(-0.13%)
Jan 21, 2014 14.11 14.11 14.11 0 +0.01(+0.10%)
Jan 17, 2014 14.10 14.10 14.10 0 -0.01(-0.04%)
Jan 16, 2014 14.11 14.11 14.11 0 +0.01(+0.06%)
Jan 15, 2014 14.10 14.10 14.10 0 +0.01(+0.10%)
Jan 14, 2014 14.08 14.08 14.08 0 +0.05(+0.36%)
Jan 13, 2014 14.03 14.03 14.03 0 -0.04(-0.31%)
Jan 10, 2014 14.08 14.08 14.08 0 +0.09(+0.63%)
Jan 09, 2014 13.99 13.99 13.99 0 +0.02(+0.17%)
Jan 08, 2014 13.96 13.96 13.96 0 -0.03(-0.22%)
Jan 07, 2014 13.99 13.99 13.99 0 +0.08(+0.55%)
Jan 06, 2014 13.92 13.92 13.92 0 +0.02(+0.17%)
Jan 03, 2014 13.89 13.89 13.89 0 -0.00(-0.01%)
Jan 02, 2014 13.89 13.89 13.89 0 -0.02(-0.17%)
Dec 31, 2013 13.92 13.92 13.92 0 +0.03(+0.22%)
Dec 27, 2013 13.89 13.89 13.89 0 +0.01(+0.08%)
Dec 26, 2013 13.88 13.88 13.88 0 +0.02(+0.17%)
Dec 24, 2013 13.85 13.85 13.85 0 -0.00(-0.00%)
Dec 20, 2013 13.85 13.85 13.85 0 +0.04(+0.26%)
Dec 19, 2013 13.82 13.82 13.82 0 -0.02(-0.18%)
Dec 18, 2013 13.84 13.84 13.84 0 +0.07(+0.53%)
Dec 17, 2013 13.77 13.77 13.77 0 +0.01(+0.10%)
Dec 16, 2013 13.75 13.75 13.75 0 +0.03(+0.21%)
Dec 13, 2013 13.72 13.72 13.72 0 -0.02(-0.15%)
Dec 12, 2013 13.74 13.74 13.74 0 -0.07(-0.53%)
Dec 11, 2013 13.82 13.82 13.82 0 -0.13(-0.96%)
Dec 10, 2013 13.95 13.95 13.95 0 +0.03(+0.22%)
Dec 09, 2013 13.92 13.92 13.92 0 +0.03(+0.20%)
Dec 06, 2013 13.89 13.89 13.89 0 +0.06(+0.44%)
Dec 05, 2013 13.83 13.83 13.83 0 -0.05(-0.34%)
Dec 04, 2013 13.88 13.88 13.88 0 -0.05(-0.34%)
Dec 03, 2013 13.93 13.93 13.93 0 -0.01(-0.08%)
Dec 02, 2013 13.94 13.94 13.94 0 -0.04(-0.31%)
Nov 29, 2013 13.98 13.98 13.98 0 -0.01(-0.07%)
Nov 27, 2013 13.99 13.99 13.99 0 -0.02(-0.13%)
Nov 26, 2013 14.01 14.01 14.01 0 +0.03(+0.25%)
Nov 25, 2013 13.97 13.97 13.97 0 +0.03(+0.18%)
Nov 22, 2013 13.95 13.95 13.95 0 +0.03(+0.23%)
Nov 21, 2013 13.92 13.92 13.92 13.92 0 +0.04(+0.27%)
Nov 20, 2013 13.88 13.88 13.88 0 -0.04(-0.27%)
Nov 19, 2013 13.92 13.92 13.92 0 -0.03(-0.18%)
Nov 18, 2013 13.94 13.94 13.94 0 +0.00(+0.03%)
Nov 15, 2013 13.94 13.94 13.94 0 +0.01(+0.07%)
Nov 14, 2013 13.93 13.93 13.93 0 +0.03(+0.22%)
Nov 13, 2013 13.90 13.90 13.90 0 +0.02(+0.17%)
Nov 11, 2013 13.87 13.87 13.87 0 +0.00(+0.01%)
Nov 08, 2013 13.87 13.87 13.87 0 -0.02(-0.14%)
Nov 07, 2013 13.89 13.89 13.89 0 -0.05(-0.34%)
Nov 06, 2013 13.94 13.94 13.94 0 +0.06(+0.43%)
Nov 05, 2013 13.88 13.88 13.88 0 -0.05(-0.36%)
Nov 04, 2013 13.93 13.93 13.93 0 +0.03(+0.18%)
Nov 01, 2013 13.90 13.90 13.90 0 -0.04(-0.27%)
Oct 31, 2013 13.94 13.94 13.94 0 -0.03(-0.23%)
Oct 30, 2013 13.97 13.97 13.97 0 -0.05(-0.35%)
Oct 29, 2013 14.02 14.02 14.02 0 +0.06(+0.45%)
Oct 28, 2013 13.96 13.96 13.96 0 +0.00(+0.01%)
Oct 25, 2013 13.96 13.96 13.96 0 +0.00(+0.01%)
Oct 23, 2013 13.96 13.96 13.96 0 -0.00(-0.03%)
Oct 22, 2013 13.96 13.96 13.96 0 +0.09(+0.65%)
Oct 21, 2013 13.87 13.87 13.87 0 -0.02(-0.15%)
Oct 18, 2013 13.89 13.89 13.89 0 +0.09(+0.62%)
Oct 17, 2013 13.81 13.81 13.81 0 +0.06(+0.44%)
Oct 16, 2013 13.75 13.75 13.75 0 +0.10(+0.76%)
Oct 15, 2013 13.64 13.64 13.64 0 -0.05(-0.38%)
Oct 14, 2013 13.70 13.70 13.70 0 +0.02(+0.14%)
Oct 11, 2013 13.68 13.68 13.68 0 +0.05(+0.36%)
Oct 10, 2013 13.63 13.63 13.63 0 +0.09(+0.66%)
Oct 09, 2013 13.54 13.54 13.54 0 -0.00(-0.03%)
Oct 08, 2013 13.54 13.54 13.54 0 -0.06(-0.47%)
Oct 07, 2013 13.61 13.61 13.61 0 -0.04(-0.27%)
Oct 04, 2013 13.64 13.64 13.64 0 -0.00(-0.03%)
Oct 03, 2013 13.65 13.65 13.65 0 -0.02(-0.18%)
Oct 02, 2013 13.67 13.67 13.67 0 +0.02(+0.13%)
Oct 01, 2013 13.65 13.65 13.65 0 +0.02(+0.16%)
Sep 30, 2013 13.63 13.63 13.63 0 -0.02(-0.15%)
Sep 27, 2013 13.65 13.65 13.65 13.65 0 +0.00(+0.01%)
Sep 26, 2013 13.65 13.65 13.65 0 -0.02(-0.14%)
Sep 25, 2013 13.67 13.67 13.67 0 +0.01(+0.06%)
Sep 24, 2013 13.66 13.66 13.66 0 +0.04(+0.29%)
Sep 23, 2013 13.62 13.62 13.62 0 -0.02(-0.13%)
Sep 20, 2013 13.64 13.64 13.64 0 +0.00(+0.02%)
Sep 19, 2013 13.64 13.64 13.64 0 -0.05(-0.39%)
Sep 18, 2013 13.69 13.69 13.69 0 +0.15(+1.14%)
Sep 17, 2013 13.54 13.54 13.54 0 +0.01(+0.10%)
Sep 16, 2013 13.52 13.52 13.52 0 +0.05(+0.38%)
Sep 13, 2013 13.47 13.47 13.47 0 +0.01(+0.10%)
Sep 12, 2013 13.46 13.46 13.46 0 -0.01(-0.04%)
Sep 11, 2013 13.46 13.46 13.46 0 +0.06(+0.46%)
Sep 10, 2013 13.40 13.40 13.40 0 +0.00(+0.02%)
Sep 09, 2013 13.40 13.40 13.40 0 +0.07(+0.54%)
Sep 06, 2013 13.33 13.33 13.33 0 +0.03(+0.23%)
Sep 05, 2013 13.30 13.30 13.30 0 -0.03(-0.22%)
Sep 04, 2013 13.33 13.33 13.33 0 +0.01(+0.04%)
Sep 03, 2013 13.32 13.32 13.32 0 -0.01(-0.06%)
Aug 30, 2013 13.33 13.33 13.33 0 -0.02(-0.19%)
Aug 29, 2013 13.36 13.36 13.36 0 +0.04(+0.27%)
Aug 28, 2013 13.32 13.32 13.32 0 -0.05(-0.34%)
Aug 27, 2013 13.37 13.37 13.37 0 -0.04(-0.33%)
Aug 26, 2013 13.41 13.41 13.41 0 +0.02(+0.15%)
Aug 23, 2013 13.39 13.39 13.39 0 +0.06(+0.48%)
Aug 22, 2013 13.33 13.33 13.33 0 +0.00(+0.00%)
Aug 21, 2013 13.33 13.33 13.33 0 -0.06(-0.47%)
Aug 20, 2013 13.39 13.39 13.39 0 +0.07(+0.50%)
Aug 19, 2013 13.32 13.32 13.32 0 -0.04(-0.32%)
Aug 16, 2013 13.37 13.37 13.37 0 -0.06(-0.48%)
Aug 15, 2013 13.43 13.43 13.43 0 -0.11(-0.78%)
Aug 14, 2013 13.54 13.54 13.54 0 -0.02(-0.15%)
Aug 13, 2013 13.56 13.56 13.56 0 -0.07(-0.55%)
Aug 12, 2013 13.63 13.63 13.63 0 -0.03(-0.19%)
Aug 09, 2013 13.66 13.66 13.66 0 -0.00(-0.03%)
Aug 08, 2013 13.66 13.66 13.66 0 +0.02(+0.17%)
Aug 07, 2013 13.64 13.64 13.64 0 +0.03(+0.21%)
Aug 06, 2013 13.61 13.61 13.61 0 -0.02(-0.15%)
Aug 05, 2013 13.63 13.63 13.63 0 -0.02(-0.17%)
Aug 02, 2013 13.66 13.66 13.56 13.66 0 +0.10(+0.72%)
Aug 01, 2013 13.56 13.59 13.56 13.56 0 -0.04(-0.27%)
Jul 31, 2013 13.59 13.59 13.58 13.59 0 +0.02(+0.12%)
Jul 30, 2013 13.58 13.58 13.57 13.58 0 +0.01(+0.06%)
Jul 29, 2013 13.57 13.61 13.57 13.57 0 -0.04(-0.27%)
Jul 26, 2013 13.61 13.61 13.58 13.61 0 +0.03(+0.19%)
Jul 25, 2013 13.58 13.60 13.58 13.58 0 -0.02(-0.16%)
Jul 24, 2013 13.60 13.66 13.60 13.60 0 -0.06(-0.42%)
Jul 23, 2013 13.66 13.68 13.66 13.66 0 -0.02(-0.13%)
Jul 22, 2013 13.68 13.68 13.65 13.68 0 +0.03(+0.21%)
Jul 19, 2013 13.65 13.65 13.63 13.65 0 +0.02(+0.14%)
Jul 18, 2013 13.63 13.63 13.63 13.63 0 -0.00(-0.03%)
Jul 17, 2013 13.59 13.63 13.59 13.63 0 +0.04(+0.30%)
Jul 16, 2013 13.59 13.60 13.59 13.59 0 -0.01(-0.05%)
Jul 15, 2013 13.60 13.60 13.54 13.60 0 +0.06(+0.46%)
Jul 12, 2013 13.54 13.54 13.54 13.54 0 +0.00(+0.02%)
Jul 11, 2013 13.54 13.54 13.38 13.54 0 +0.16(+1.17%)
Jul 10, 2013 13.38 13.39 13.38 13.38 0 -0.01(-0.06%)
Jul 09, 2013 13.39 13.39 13.35 13.39 0 +0.04(+0.30%)
Jul 08, 2013 13.35 13.35 13.26 13.35 0 +0.09(+0.64%)
Jul 05, 2013 13.26 13.35 13.26 13.26 0 -0.09(-0.69%)
Jul 03, 2013 13.35 13.36 13.35 13.35 0 -0.01(-0.05%)
Jul 02, 2013 13.36 13.36 13.36 13.36 0 -0.00(-0.04%)
Jul 01, 2013 13.36 13.37 13.36 13.36 0 -0.01(-0.04%)
Jun 28, 2013 13.37 13.38 13.37 13.37 0 -0.01(-0.07%)
Jun 27, 2013 13.38 13.38 13.31 13.38 0 +0.07(+0.54%)
Jun 26, 2013 13.31 13.31 13.23 13.31 0 +0.08(+0.61%)
Jun 25, 2013 13.23 13.23 13.23 13.23 0 -0.00(-0.01%)
Jun 24, 2013 13.23 13.32 13.23 13.23 0 -0.09(-0.65%)
Jun 21, 2013 13.32 13.40 13.40 13.32 0 -0.09(-0.65%)
Jun 20, 2013 13.40 13.60 13.40 13.40 0 -0.19(-1.43%)
Jun 19, 2013 13.60 13.75 13.60 13.60 0 -0.15(-1.08%)
Jun 18, 2013 13.75 13.75 13.71 13.75 0 +0.04(+0.26%)
Jun 17, 2013 13.71 13.71 13.68 13.71 0 +0.03(+0.19%)
Jun 14, 2013 13.68 13.68 13.68 13.68 0 +0.01(+0.06%)
Jun 13, 2013 13.68 13.68 13.57 13.68 0 +0.10(+0.77%)
Jun 12, 2013 13.57 13.64 13.57 13.57 0 -0.07(-0.53%)
Jun 11, 2013 13.64 13.69 13.64 13.64 0 -0.05(-0.34%)
Jun 10, 2013 13.69 13.70 13.69 13.69 0 -0.01(-0.04%)
Jun 07, 2013 13.70 13.70 13.69 13.70 0 +0.01(+0.06%)
Jun 06, 2013 13.69 13.69 13.63 13.69 0 +0.05(+0.40%)
Jun 05, 2013 13.63 13.66 13.63 13.63 0 -0.03(-0.22%)
Jun 04, 2013 13.66 13.70 13.66 13.66 0 -0.04(-0.28%)
Jun 03, 2013 13.70 13.70 13.65 13.70 0 +0.05(+0.40%)
May 31, 2013 13.65 13.76 13.65 13.65 0 -0.11(-0.80%)
May 30, 2013 13.76 13.76 13.73 13.76 0 +0.03(+0.23%)
May 29, 2013 13.73 13.75 13.73 13.73 0 -0.02(-0.17%)
May 28, 2013 13.75 13.79 13.75 13.75 0 -0.04(-0.32%)
May 24, 2013 13.79 13.80 13.79 13.79 0 -0.00(-0.03%)
May 23, 2013 13.80 13.82 13.80 13.80 0 -0.02(-0.12%)
May 22, 2013 13.82 13.94 13.82 13.82 0 -0.12(-0.88%)
May 21, 2013 13.94 13.94 13.90 13.94 0 +0.03(+0.25%)
May 20, 2013 13.90 13.93 13.90 13.90 0 -0.02(-0.16%)
May 17, 2013 13.93 13.95 13.93 13.93 0 -0.02(-0.14%)
May 16, 2013 13.95 13.95 13.89 13.95 0 +0.05(+0.38%)
May 15, 2013 13.89 13.89 13.84 13.89 0 +0.08(+0.56%)
May 13, 2013 13.81 13.83 13.81 13.81 0 -0.02(-0.13%)
May 10, 2013 13.83 13.85 13.83 13.83 0 -0.02(-0.16%)
May 09, 2013 13.85 13.87 13.85 13.85 0 -0.02(-0.11%)
May 08, 2013 13.87 13.87 13.81 13.87 0 +0.06(+0.40%)
May 07, 2013 13.81 13.82 13.81 13.81 0 -0.00(-0.03%)
May 06, 2013 13.82 13.82 13.82 13.82 0 +0.00(+0.02%)
May 03, 2013 13.82 13.86 13.82 13.82 0 -0.05(-0.35%)
May 02, 2013 13.86 13.86 13.82 13.86 0 +0.04(+0.31%)
May 01, 2013 13.82 13.82 13.82 13.82 0 +0.00(+0.02%)
Apr 30, 2013 13.82 13.82 13.82 13.82 0 -0.01(-0.04%)
Apr 29, 2013 13.82 13.82 13.79 13.82 0 +0.04(+0.29%)
Apr 26, 2013 13.79 13.79 13.77 13.79 0 +0.02(+0.12%)
Apr 25, 2013 13.77 13.77 13.75 13.77 0 +0.02(+0.12%)
Apr 24, 2013 13.74 13.75 13.74 13.75 0 +0.01(+0.06%)
Apr 23, 2013 13.74 13.74 13.70 13.74 0 +0.04(+0.32%)
Apr 22, 2013 13.70 13.70 13.68 13.70 0 +0.02(+0.16%)
Apr 19, 2013 13.68 13.68 13.62 13.68 0 +0.06(+0.45%)
Apr 18, 2013 13.62 13.66 13.62 13.62 0 -0.05(-0.35%)
Apr 17, 2013 13.66 13.73 13.66 13.66 0 -0.06(-0.46%)
Apr 16, 2013 13.73 13.73 13.68 13.73 0 +0.04(+0.31%)
Apr 15, 2013 13.68 13.75 13.68 13.68 0 -0.06(-0.45%)
Apr 12, 2013 13.75 13.75 13.70 13.75 0 +0.05(+0.34%)
Apr 11, 2013 13.70 13.70 13.68 13.70 0 +0.01(+0.11%)
Apr 10, 2013 13.68 13.68 13.65 13.68 0 +0.03(+0.24%)
Apr 09, 2013 13.65 13.65 13.63 13.65 0 +0.03(+0.19%)
Apr 08, 2013 13.63 13.65 13.63 13.63 0 -0.02(-0.14%)
Apr 05, 2013 13.65 13.65 13.64 13.65 0 +0.01(+0.07%)
Apr 04, 2013 13.64 13.64 13.59 13.64 0 +0.04(+0.32%)
Apr 03, 2013 13.59 13.59 13.59 13.59 0 +0.00(+0.01%)
Apr 02, 2013 13.59 13.59 13.56 13.59 0 +0.04(+0.27%)
Apr 01, 2013 13.56 13.56 13.54 13.56 0 +0.02(+0.11%)
Mar 28, 2013 13.54 13.54 13.53 13.54 0 +0.01(+0.09%)
Mar 27, 2013 13.53 13.53 13.48 13.53 0 +0.04(+0.33%)
Mar 26, 2013 13.48 13.48 13.44 13.48 0 +0.05(+0.35%)
Mar 25, 2013 13.44 13.45 13.44 13.44 0 -0.01(-0.08%)
Mar 22, 2013 13.45 13.45 13.42 13.45 0 +0.03(+0.20%)
Mar 21, 2013 13.42 13.49 13.42 13.42 0 -0.07(-0.52%)
Mar 20, 2013 13.49 13.49 13.48 13.49 0 +0.01(+0.07%)
Mar 19, 2013 13.48 13.48 13.45 13.48 0 +0.03(+0.25%)
Mar 18, 2013 13.45 13.46 13.45 13.45 0 -0.01(-0.07%)
Mar 15, 2013 13.46 13.46 13.43 13.46 0 +0.03(+0.22%)
Mar 14, 2013 13.43 13.43 13.41 13.43 0 +0.02(+0.13%)
Mar 13, 2013 13.41 13.41 13.41 13.41 0 -0.00(-0.01%)
Mar 12, 2013 13.41 13.41 13.40 13.41 0 +0.01(+0.08%)
Mar 11, 2013 13.40 13.40 13.38 13.40 0 +0.02(+0.12%)
Mar 08, 2013 13.38 13.44 13.38 13.38 0 -0.06(-0.42%)
Mar 07, 2013 13.44 13.47 13.44 13.44 0 -0.03(-0.21%)
Mar 06, 2013 13.47 13.48 13.47 13.47 0 -0.01(-0.05%)
Mar 05, 2013 13.48 13.48 13.44 13.48 0 +0.04(+0.28%)
Mar 04, 2013 13.44 13.44 13.41 13.44 0 +0.02(+0.18%)
Mar 01, 2013 13.41 13.41 13.36 13.41 0 +0.05(+0.37%)
Feb 28, 2013 13.36 13.36 13.36 13.36 0 +0.01(+0.05%)
Feb 27, 2013 13.36 13.36 13.31 13.36 0 +0.04(+0.33%)
Feb 26, 2013 13.31 13.31 13.29 13.31 0 +0.02(+0.11%)
Feb 22, 2013 13.30 13.30 13.25 13.30 0 +0.05(+0.37%)
Feb 21, 2013 13.25 13.26 13.25 13.25 0 -0.06(-0.44%)
Feb 19, 2013 13.31 13.31 13.31 0 +0.03(+0.21%)
Feb 15, 2013 13.28 13.29 13.28 13.28 0 -0.01(-0.10%)
Feb 14, 2013 13.29 13.29 13.25 13.29 0 +0.05(+0.34%)
Feb 13, 2013 13.25 13.28 13.25 13.25 0 -0.03(-0.26%)
Feb 12, 2013 13.28 13.30 13.28 13.28 0 -0.02(-0.14%)
Feb 11, 2013 13.30 13.30 13.30 13.30 0 +0.00(+0.01%)
Feb 08, 2013 13.30 13.30 13.25 13.30 0 +0.05(+0.35%)
Feb 07, 2013 13.25 13.26 13.25 13.25 0 -0.01(-0.07%)
Feb 06, 2013 13.26 13.26 13.22 13.26 0 +0.07(+0.53%)
Feb 04, 2013 13.19 13.22 13.19 13.19 0 -0.03(-0.25%)
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.