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 (%)
Feb 29, 2016 15.91 15.91 15.84 0 -0.08(-0.48%)
Feb 26, 2016 15.97 15.97 15.91 0 -0.06(-0.37%)
Feb 25, 2016 15.87 15.87 15.97 0 +0.11(+0.67%)
Feb 24, 2016 15.86 15.86 15.87 0 +0.01(+0.07%)
Feb 23, 2016 15.94 15.94 15.86 0 -0.08(-0.50%)
Feb 22, 2016 15.85 15.85 15.94 0 +0.09(+0.55%)
Feb 19, 2016 15.85 15.85 15.85 0 +0.01(+0.07%)
Feb 18, 2016 15.84 15.84 15.84 0 -0.02(-0.11%)
Feb 17, 2016 15.76 15.76 15.86 0 +0.09(+0.59%)
Feb 16, 2016 15.76 15.76 15.76 0 +0.10(+0.61%)
Feb 12, 2016 15.67 15.67 15.67 0 +0.06(+0.36%)
Feb 11, 2016 15.67 15.67 15.61 0 -0.06(-0.37%)
Feb 10, 2016 15.64 15.64 15.67 0 +0.03(+0.21%)
Feb 09, 2016 15.64 15.64 15.64 0 -0.01(-0.03%)
Feb 08, 2016 15.64 15.64 15.64 0 -0.04(-0.23%)
Feb 05, 2016 15.82 15.82 15.68 0 -0.14(-0.91%)
Feb 04, 2016 15.82 15.82 15.82 0 +0.01(+0.09%)
Feb 03, 2016 15.81 15.81 15.81 0 -0.07(-0.43%)
Feb 02, 2016 15.93 15.93 15.88 0 -0.06(-0.35%)
Feb 01, 2016 15.95 15.95 15.93 0 -0.02(-0.11%)
Jan 29, 2016 15.75 15.75 15.95 0 +0.20(+1.29%)
Jan 28, 2016 15.70 15.70 15.75 0 +0.04(+0.27%)
Jan 27, 2016 15.78 15.78 15.70 0 -0.07(-0.47%)
Jan 26, 2016 15.70 15.70 15.78 0 +0.08(+0.53%)
Jan 25, 2016 15.78 15.78 15.70 0 -0.09(-0.55%)
Jan 22, 2016 15.66 15.66 15.78 0 +0.12(+0.78%)
Jan 21, 2016 15.66 15.66 15.66 0 +0.00(+0.03%)
Jan 20, 2016 15.66 15.66 15.66 0 -0.00(-0.02%)
Jan 19, 2016 15.66 15.66 15.66 0 +0.04(+0.25%)
Jan 15, 2016 15.62 15.62 15.62 0 -0.14(-0.91%)
Jan 14, 2016 15.76 15.76 15.76 0 +0.12(+0.75%)
Jan 13, 2016 15.82 15.82 15.65 0 -0.18(-1.11%)
Jan 12, 2016 15.69 15.69 15.82 0 +0.13(+0.82%)
Jan 11, 2016 15.69 15.69 15.69 0 +0.00(+0.03%)
Jan 08, 2016 15.76 15.76 15.69 0 -0.07(-0.46%)
Jan 07, 2016 15.76 15.76 15.76 0 -0.15(-0.93%)
Jan 06, 2016 15.94 15.94 15.91 0 -0.03(-0.16%)
Jan 05, 2016 15.92 15.92 15.94 0 +0.02(+0.12%)
Jan 04, 2016 16.02 16.02 15.92 0 -0.10(-0.61%)
Dec 31, 2015 16.02 16.02 16.02 0 -0.07(-0.45%)
Dec 30, 2015 16.09 16.09 16.09 0 -0.05(-0.31%)
Dec 29, 2015 16.08 16.08 16.14 0 +0.06(+0.36%)
Dec 28, 2015 16.08 16.08 16.08 0 -0.00(-0.02%)
Dec 24, 2015 16.08 16.08 16.08 0 +0.00(+0.02%)
Dec 23, 2015 16.02 16.02 16.08 0 +0.06(+0.37%)
Dec 22, 2015 16.02 16.02 16.02 0 +0.01(+0.09%)
Dec 21, 2015 16.01 16.01 16.01 0 +0.06(+0.40%)
Dec 18, 2015 16.04 16.04 15.94 0 -0.10(-0.63%)
Dec 17, 2015 16.04 16.04 16.04 0 -0.08(-0.49%)
Dec 16, 2015 16.12 16.12 16.12 0 +0.08(+0.52%)
Dec 15, 2015 16.04 16.04 16.04 0 +0.06(+0.39%)
Dec 14, 2015 15.98 15.98 15.97 0 -0.00(-0.01%)
Dec 11, 2015 15.98 15.98 15.98 0 -0.08(-0.50%)
Dec 10, 2015 16.07 16.07 16.06 0 -0.02(-0.10%)
Dec 09, 2015 16.07 16.07 16.07 0 -0.04(-0.25%)
Dec 08, 2015 16.11 16.11 16.11 0 -0.03(-0.21%)
Dec 07, 2015 16.15 16.15 16.15 0 -0.02(-0.15%)
Dec 04, 2015 16.17 16.17 16.17 0 +0.19(+1.17%)
Dec 03, 2015 16.16 16.16 15.98 0 -0.17(-1.08%)
Dec 02, 2015 16.23 16.23 16.16 0 -0.07(-0.45%)
Dec 01, 2015 16.07 16.07 16.23 0 +0.16(+1.02%)
Nov 30, 2015 16.07 16.07 16.07 0 -0.05(-0.33%)
Nov 27, 2015 16.12 16.12 16.12 0 +0.02(+0.15%)
Nov 25, 2015 16.10 16.10 16.10 0 +0.01(+0.04%)
Nov 24, 2015 16.09 16.09 16.09 0 +0.00(+0.00%)
Nov 23, 2015 16.09 16.09 16.09 0 -0.01(-0.08%)
Nov 20, 2015 16.04 16.04 16.10 0 +0.06(+0.36%)
Nov 19, 2015 16.09 16.09 16.04 0 -0.05(-0.30%)
Nov 18, 2015 16.00 16.00 16.09 0 +0.10(+0.60%)
Nov 17, 2015 16.00 16.00 16.00 0 +0.01(+0.08%)
Nov 16, 2015 15.88 15.88 15.98 0 +0.11(+0.67%)
Nov 13, 2015 15.92 15.92 15.88 0 -0.05(-0.29%)
Nov 12, 2015 16.02 16.02 15.92 0 -0.09(-0.58%)
Nov 11, 2015 16.02 16.02 16.02 0 -0.03(-0.18%)
Nov 10, 2015 16.02 16.02 16.04 0 +0.02(+0.15%)
Nov 09, 2015 16.09 16.09 16.02 0 -0.07(-0.42%)
Nov 06, 2015 16.09 16.09 16.09 0 -0.03(-0.18%)
Nov 05, 2015 16.12 16.12 16.12 0 +0.01(+0.07%)
Nov 04, 2015 16.13 16.13 16.10 0 -0.03(-0.18%)
Nov 03, 2015 16.13 16.13 16.13 0 -0.00(-0.00%)
Nov 02, 2015 16.06 16.06 16.13 0 +0.08(+0.48%)
Oct 30, 2015 16.06 16.06 16.06 0 -0.06(-0.37%)
Oct 29, 2015 16.18 16.18 16.12 0 -0.06(-0.40%)
Oct 28, 2015 16.14 16.14 16.18 0 +0.04(+0.23%)
Oct 27, 2015 16.12 16.12 16.14 0 +0.02(+0.12%)
Oct 26, 2015 16.09 16.09 16.12 0 +0.03(+0.20%)
Oct 23, 2015 15.95 15.95 16.09 0 +0.14(+0.88%)
Oct 22, 2015 15.87 15.87 15.95 0 +0.08(+0.53%)
Oct 21, 2015 15.92 15.92 15.87 0 -0.05(-0.34%)
Oct 20, 2015 16.01 16.01 15.92 0 -0.09(-0.55%)
Oct 19, 2015 16.00 16.00 16.01 0 +0.01(+0.06%)
Oct 16, 2015 15.97 15.97 16.00 0 +0.03(+0.16%)
Oct 15, 2015 15.89 15.89 15.97 0 +0.08(+0.52%)
Oct 14, 2015 15.86 15.86 15.89 0 +0.03(+0.19%)
Oct 13, 2015 15.88 15.88 15.86 0 -0.02(-0.14%)
Oct 12, 2015 15.82 15.82 15.88 0 +0.06(+0.39%)
Oct 09, 2015 15.81 15.81 15.82 0 +0.01(+0.07%)
Oct 08, 2015 15.80 15.80 15.81 0 +0.01(+0.05%)
Oct 07, 2015 15.78 15.78 15.80 0 +0.02(+0.12%)
Oct 06, 2015 15.81 15.81 15.78 0 -0.02(-0.15%)
Oct 05, 2015 15.73 15.73 15.81 0 +0.07(+0.47%)
Oct 02, 2015 15.59 15.59 15.73 0 +0.15(+0.94%)
Oct 01, 2015 15.56 15.56 15.59 0 +0.03(+0.19%)
Sep 30, 2015 15.44 15.44 15.56 0 +0.12(+0.78%)
Sep 29, 2015 15.40 15.40 15.44 0 +0.04(+0.27%)
Sep 28, 2015 15.52 15.52 15.40 0 -0.13(-0.81%)
Sep 25, 2015 15.60 15.60 15.52 0 -0.07(-0.48%)
Sep 24, 2015 15.62 15.62 15.60 0 -0.03(-0.16%)
Sep 23, 2015 15.63 15.63 15.62 0 -0.01(-0.09%)
Sep 22, 2015 15.69 15.69 15.63 0 -0.05(-0.35%)
Sep 21, 2015 15.71 15.71 15.69 0 -0.02(-0.13%)
Sep 18, 2015 15.79 15.79 15.71 0 -0.08(-0.52%)
Sep 17, 2015 15.73 15.73 15.79 0 +0.07(+0.42%)
Sep 16, 2015 15.70 15.70 15.73 0 +0.03(+0.17%)
Sep 15, 2015 15.65 15.65 15.70 0 +0.05(+0.30%)
Sep 14, 2015 15.69 15.69 15.65 0 -0.03(-0.22%)
Sep 11, 2015 15.64 15.64 15.69 0 +0.04(+0.27%)
Sep 10, 2015 15.61 15.61 15.64 0 +0.03(+0.21%)
Sep 09, 2015 15.68 15.68 15.61 0 -0.07(-0.44%)
Sep 08, 2015 15.52 15.52 15.68 0 +0.16(+1.05%)
Sep 04, 2015 15.52 15.52 15.52 0 -0.08(-0.50%)
Sep 03, 2015 15.59 15.59 15.60 0 +0.00(+0.02%)
Sep 02, 2015 15.45 15.45 15.59 0 +0.14(+0.89%)
Sep 01, 2015 15.63 15.63 15.45 0 -0.18(-1.16%)
Aug 31, 2015 15.71 15.71 15.63 0 -0.07(-0.47%)
Aug 28, 2015 15.74 15.74 15.71 0 -0.03(-0.20%)
Aug 27, 2015 15.62 15.62 15.74 0 +0.12(+0.78%)
Aug 26, 2015 15.36 15.36 15.62 0 +0.26(+1.70%)
Aug 25, 2015 15.50 15.50 15.36 0 -0.14(-0.93%)
Aug 24, 2015 15.73 15.73 15.50 0 -0.23(-1.43%)
Aug 21, 2015 15.93 15.93 15.73 0 -0.21(-1.29%)
Aug 20, 2015 16.09 16.09 15.93 0 -0.15(-0.95%)
Aug 19, 2015 16.08 16.08 16.09 0 +0.01(+0.06%)
Aug 18, 2015 16.05 16.05 16.08 0 +0.03(+0.18%)
Aug 14, 2015 16.05 16.05 16.05 0 +0.01(+0.08%)
Aug 13, 2015 16.09 16.09 16.04 0 -0.06(-0.34%)
Aug 12, 2015 16.07 16.07 16.09 0 +0.02(+0.12%)
Aug 11, 2015 16.06 16.06 16.07 0 +0.01(+0.09%)
Aug 10, 2015 16.02 16.02 16.06 0 +0.03(+0.20%)
Aug 07, 2015 16.00 16.00 16.02 0 +0.02(+0.12%)
Aug 06, 2015 16.08 16.08 16.00 0 -0.07(-0.44%)
Aug 05, 2015 16.04 16.04 16.08 0 +0.04(+0.24%)
Aug 04, 2015 16.10 16.10 16.04 0 -0.06(-0.39%)
Aug 03, 2015 16.08 16.08 16.10 0 +0.02(+0.14%)
Jul 31, 2015 16.03 16.03 16.08 0 +0.04(+0.28%)
Jul 30, 2015 16.04 16.04 16.03 0 -0.01(-0.06%)
Jul 29, 2015 16.02 16.02 16.04 0 +0.02(+0.15%)
Jul 28, 2015 15.94 15.94 16.02 0 +0.08(+0.49%)
Jul 27, 2015 15.86 15.86 15.94 0 +0.08(+0.49%)
Jul 24, 2015 15.97 15.97 15.86 0 -0.11(-0.69%)
Jul 23, 2015 15.98 15.98 15.97 0 -0.01(-0.05%)
Jul 22, 2015 16.01 16.01 15.98 0 -0.03(-0.20%)
Jul 21, 2015 16.01 16.01 16.01 0 -0.00(-0.00%)
Jul 20, 2015 16.05 16.05 16.01 0 -0.04(-0.22%)
Jul 17, 2015 15.91 15.91 16.05 0 +0.14(+0.86%)
Jul 16, 2015 15.87 15.87 15.91 0 +0.04(+0.24%)
Jul 15, 2015 15.85 15.85 15.87 0 +0.03(+0.16%)
Jul 14, 2015 15.75 15.75 15.85 0 +0.09(+0.60%)
Jul 13, 2015 15.68 15.68 15.75 0 +0.07(+0.46%)
Jul 10, 2015 15.64 15.64 15.68 0 +0.03(+0.22%)
Jul 09, 2015 15.66 15.66 15.64 0 -0.02(-0.10%)
Jul 08, 2015 15.66 15.66 15.66 0 -0.08(-0.51%)
Jul 07, 2015 15.71 15.71 15.74 0 +0.03(+0.19%)
Jul 06, 2015 15.69 15.69 15.71 0 +0.02(+0.10%)
Jul 02, 2015 15.69 15.69 15.69 0 +0.03(+0.16%)
Jul 01, 2015 15.66 15.66 15.67 0 +0.01(+0.04%)
Jun 30, 2015 15.65 15.65 15.66 0 +0.01(+0.06%)
Jun 29, 2015 15.72 15.72 15.65 0 -0.07(-0.43%)
Jun 26, 2015 15.79 15.79 15.72 0 -0.07(-0.43%)
Jun 25, 2015 15.81 15.81 15.79 0 -0.02(-0.10%)
Jun 24, 2015 15.81 15.81 15.81 0 -0.05(-0.31%)
Jun 23, 2015 15.86 15.86 15.86 0 -0.01(-0.08%)
Jun 22, 2015 15.86 15.86 15.87 0 +0.01(+0.07%)
Jun 19, 2015 15.82 15.82 15.86 0 +0.03(+0.21%)
Jun 17, 2015 15.82 15.82 15.82 0 +0.01(+0.07%)
Jun 16, 2015 15.74 15.74 15.81 0 +0.06(+0.36%)
Jun 12, 2015 15.76 15.76 15.76 0 -0.05(-0.33%)
Jun 11, 2015 15.80 15.80 15.81 0 +0.01(+0.05%)
Jun 10, 2015 15.72 15.72 15.80 0 +0.08(+0.50%)
Jun 09, 2015 15.74 15.74 15.72 0 -0.02(-0.11%)
Jun 08, 2015 15.78 15.78 15.74 0 -0.04(-0.24%)
Jun 05, 2015 15.85 15.85 15.78 0 -0.07(-0.45%)
Jun 04, 2015 15.87 15.87 15.85 0 -0.02(-0.16%)
Jun 03, 2015 15.90 15.90 15.87 0 -0.03(-0.16%)
Jun 02, 2015 15.96 15.96 15.90 0 -0.06(-0.36%)
Jun 01, 2015 15.99 15.99 15.96 0 -0.03(-0.18%)
May 29, 2015 16.01 16.01 15.99 0 -0.02(-0.14%)
May 28, 2015 16.00 16.00 16.01 0 +0.01(+0.06%)
May 27, 2015 15.91 15.91 16.00 0 +0.09(+0.54%)
May 26, 2015 15.96 15.96 15.91 0 -0.05(-0.29%)
May 22, 2015 15.96 15.96 15.96 0 -0.06(-0.39%)
May 21, 2015 15.98 15.98 16.02 0 +0.04(+0.22%)
May 20, 2015 15.96 15.96 15.98 0 +0.02(+0.14%)
May 19, 2015 15.95 15.95 15.96 0 +0.01(+0.05%)
May 18, 2015 15.97 15.97 15.95 0 -0.01(-0.07%)
May 15, 2015 15.93 15.93 15.97 0 +0.04(+0.22%)
May 14, 2015 15.82 15.82 15.93 0 +0.11(+0.66%)
May 13, 2015 15.80 15.80 15.82 0 +0.03(+0.17%)
May 12, 2015 15.91 15.91 15.80 0 -0.12(-0.73%)
May 08, 2015 15.91 15.91 15.91 0 +0.14(+0.91%)
May 07, 2015 15.74 15.74 15.77 0 +0.03(+0.17%)
May 06, 2015 15.80 15.80 15.74 0 -0.06(-0.37%)
May 05, 2015 15.92 15.92 15.80 0 -0.11(-0.72%)
May 04, 2015 15.88 15.88 15.92 0 +0.03(+0.21%)
May 01, 2015 16.10 16.10 15.88 0 -0.22(-1.38%)
Apr 24, 2015 16.10 16.10 16.10 0 +0.06(+0.37%)
Apr 23, 2015 16.02 16.02 16.05 0 +0.03(+0.18%)
Apr 22, 2015 16.02 16.02 16.02 0 -0.00(-0.00%)
Apr 21, 2015 16.01 16.01 16.02 0 +0.01(+0.08%)
Apr 20, 2015 15.97 15.97 16.01 0 +0.04(+0.23%)
Apr 17, 2015 16.05 16.05 15.97 0 -0.08(-0.52%)
Apr 16, 2015 16.03 16.03 16.05 0 +0.02(+0.15%)
Apr 15, 2015 15.97 15.97 16.03 0 +0.06(+0.35%)
Apr 14, 2015 15.97 15.97 15.97 0 -0.00(-0.02%)
Apr 13, 2015 16.00 16.00 15.98 0 -0.02(-0.15%)
Apr 10, 2015 15.96 15.96 16.00 0 +0.04(+0.25%)
Apr 09, 2015 15.95 15.95 15.96 0 +0.01(+0.05%)
Apr 08, 2015 15.91 15.91 15.95 0 +0.04(+0.26%)
Apr 07, 2015 15.91 15.91 15.91 0 -0.00(-0.02%)
Apr 06, 2015 15.86 15.86 15.91 0 +0.05(+0.32%)
Apr 02, 2015 15.86 15.86 15.86 0 -0.02(-0.11%)
Apr 01, 2015 15.89 15.89 15.88 0 -0.01(-0.04%)
Mar 31, 2015 15.94 15.94 15.89 0 -0.06(-0.35%)
Mar 30, 2015 15.88 15.88 15.94 0 +0.07(+0.41%)
Mar 27, 2015 15.81 15.81 15.88 0 +0.07(+0.43%)
Mar 26, 2015 15.87 15.87 15.81 0 -0.06(-0.37%)
Mar 25, 2015 16.04 16.04 15.87 0 -0.17(-1.06%)
Mar 24, 2015 16.05 16.05 16.04 0 -0.02(-0.10%)
Mar 23, 2015 16.04 16.04 16.05 0 +0.02(+0.12%)
Mar 20, 2015 15.95 15.95 16.04 0 +0.08(+0.52%)
Mar 19, 2015 15.99 15.99 15.95 0 -0.03(-0.21%)
Mar 18, 2015 15.83 15.83 15.99 0 +0.16(+0.99%)
Mar 17, 2015 15.83 15.83 15.83 0 -0.00(-0.02%)
Mar 16, 2015 15.71 15.71 15.83 0 +0.12(+0.76%)
Mar 13, 2015 15.72 15.72 15.71 0 -0.01(-0.06%)
Mar 12, 2015 15.63 15.63 15.72 0 +0.09(+0.59%)
Mar 11, 2015 15.62 15.62 15.63 0 +0.01(+0.08%)
Mar 10, 2015 15.73 15.73 15.62 0 -0.11(-0.70%)
Mar 09, 2015 15.66 15.66 15.73 0 +0.07(+0.42%)
Mar 06, 2015 15.84 15.84 15.66 0 -0.18(-1.11%)
Mar 05, 2015 15.81 15.81 15.84 0 +0.03(+0.19%)
Mar 04, 2015 15.91 15.91 15.81 0 -0.10(-0.62%)
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.