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 (%)
Sep 30, 2019 20.55 20.55 0 +0.05(+0.24%)
Sep 28, 2019 20.50 20.50 0 +0.00(+0.00%)
Sep 27, 2019 20.50 20.50 0 -0.06(-0.27%)
Sep 26, 2019 20.56 20.56 0 -0.05(-0.25%)
Sep 25, 2019 20.61 20.61 0 +0.06(+0.27%)
Sep 24, 2019 20.55 20.55 0 -0.12(-0.59%)
Sep 23, 2019 20.67 20.67 0 +0.01(+0.05%)
Sep 21, 2019 20.66 20.66 0 +0.00(+0.00%)
Sep 20, 2019 20.66 20.66 0 -0.04(-0.20%)
Sep 19, 2019 20.71 20.71 0 +0.04(+0.21%)
Sep 18, 2019 20.66 20.66 0 -0.00(-0.02%)
Sep 17, 2019 20.67 20.67 0 +0.02(+0.08%)
Sep 16, 2019 20.65 20.65 0 -0.04(-0.21%)
Sep 14, 2019 20.69 20.69 0 +0.00(+0.00%)
Sep 13, 2019 20.69 20.69 0 +0.00(+0.02%)
Sep 12, 2019 20.69 20.69 0 -0.00(-0.01%)
Sep 11, 2019 20.69 20.69 0 +0.09(+0.46%)
Sep 10, 2019 20.60 20.60 0 -0.00(-0.00%)
Sep 09, 2019 20.60 20.60 0 +0.02(+0.08%)
Sep 07, 2019 20.58 20.58 0 +0.00(+0.00%)
Sep 06, 2019 20.58 20.58 0 -0.01(-0.03%)
Sep 05, 2019 20.59 20.59 0 +0.13(+0.65%)
Sep 04, 2019 20.45 20.45 0 +0.10(+0.48%)
Sep 03, 2019 20.36 20.36 0 -0.11(-0.54%)
Aug 31, 2019 20.47 20.47 0 +0.00(+0.00%)
Aug 30, 2019 20.47 20.47 0 +0.03(+0.15%)
Aug 29, 2019 20.44 20.44 0 +0.13(+0.63%)
Aug 28, 2019 20.31 20.31 0 +0.05(+0.25%)
Aug 27, 2019 20.26 20.26 0 -0.04(-0.21%)
Aug 26, 2019 20.30 20.30 0 +0.12(+0.58%)
Aug 24, 2019 20.18 20.18 0 +0.00(+0.00%)
Aug 23, 2019 20.18 20.18 0 -0.25(-1.24%)
Aug 22, 2019 20.44 20.44 0 -0.07(-0.34%)
Aug 21, 2019 20.51 20.51 0 +0.07(+0.33%)
Aug 20, 2019 20.44 20.44 0 -0.11(-0.55%)
Aug 19, 2019 20.55 20.55 0 +0.10(+0.51%)
Aug 17, 2019 20.45 20.45 0 +0.00(+0.00%)
Aug 16, 2019 20.45 20.45 0 +0.14(+0.67%)
Aug 15, 2019 20.31 20.31 0 +0.00(+0.01%)
Aug 14, 2019 20.31 20.31 0 -0.31(-1.50%)
Aug 13, 2019 20.62 20.62 0 +0.17(+0.82%)
Aug 12, 2019 20.45 20.45 0 -0.11(-0.52%)
Aug 10, 2019 20.56 20.56 0 +0.00(+0.00%)
Aug 09, 2019 20.56 20.56 0 -0.07(-0.33%)
Aug 08, 2019 20.63 20.63 0 +0.21(+1.02%)
Aug 07, 2019 20.42 20.42 0 -0.01(-0.05%)
Aug 06, 2019 20.43 20.43 0 +0.14(+0.70%)
Aug 05, 2019 20.29 20.29 0 -0.31(-1.51%)
Aug 03, 2019 20.60 20.60 0 +0.00(+0.00%)
Aug 02, 2019 20.60 20.60 0 -0.08(-0.40%)
Aug 01, 2019 20.68 20.68 0 -0.03(-0.15%)
Jul 31, 2019 20.71 20.71 0 -0.13(-0.60%)
Jul 30, 2019 20.84 20.84 0 -0.07(-0.33%)
Jul 29, 2019 20.91 20.91 0 -0.02(-0.08%)
Jul 27, 2019 20.93 20.93 0 +0.00(+0.00%)
Jul 26, 2019 20.93 20.93 0 +0.26(+1.28%)
Jul 25, 2019 20.66 20.66 0 -0.06(-0.30%)
Jul 24, 2019 20.72 20.72 0 +0.05(+0.26%)
Jul 23, 2019 20.67 20.67 0 +0.06(+0.28%)
Jul 22, 2019 20.61 20.61 0 +0.06(+0.31%)
Jul 20, 2019 20.55 20.55 0 +0.00(+0.00%)
Jul 19, 2019 20.55 20.55 0 -0.10(-0.47%)
Jul 18, 2019 20.65 20.65 0 +0.08(+0.37%)
Jul 17, 2019 20.57 20.57 0 -0.03(-0.13%)
Jul 16, 2019 20.60 20.60 0 -0.05(-0.22%)
Jul 15, 2019 20.64 20.64 0 -0.02(-0.08%)
Jul 13, 2019 20.66 20.66 0 +0.00(+0.00%)
Jul 12, 2019 20.66 20.66 0 +0.03(+0.15%)
Jul 11, 2019 20.63 20.63 0 +0.09(+0.42%)
Jul 10, 2019 20.54 20.54 0 +0.09(+0.42%)
Jul 09, 2019 20.45 20.45 0 +0.02(+0.11%)
Jul 08, 2019 20.43 20.43 0 -0.05(-0.24%)
Jul 06, 2019 20.48 20.48 0 +0.00(+0.00%)
Jul 05, 2019 20.48 20.48 0 -0.02(-0.09%)
Jul 03, 2019 20.50 20.50 0 +0.10(+0.48%)
Jul 02, 2019 20.40 20.40 0 +0.03(+0.14%)
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.