Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The First Trust Combined Series 345 Build America Bonds Ptf Srs 24 (MF: FCWTRX )

259.97 +0.13 (+0.05%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 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, 2012 1087 1092 1087 1092 0 +5.10(+0.47%)
Jan 30, 2012 1087 1087 1078 1087 0 +8.44(+0.78%)
Jan 27, 2012 1078 1078 1072 1078 0 +6.79(+0.63%)
Jan 25, 2012 1072 1072 1072 0 -0.55(-0.05%)
Jan 24, 2012 1072 1072 1072 0 +0.74(+0.07%)
Jan 23, 2012 1071 1075 1071 1071 0 -3.41(-0.32%)
Jan 20, 2012 1075 1080 1075 1075 0 -4.97(-0.46%)
Jan 19, 2012 1080 1087 1080 1080 0 -12.76(-1.17%)
Jan 17, 2012 1092 1092 1092 0 +2.41(+0.22%)
Jan 13, 2012 1090 1090 1086 1090 0 +4.24(+0.39%)
Jan 12, 2012 1086 1086 1083 1086 0 +2.85(+0.26%)
Jan 11, 2012 1083 1083 1075 1083 0 +7.77(+0.72%)
Jan 10, 2012 1075 1077 1075 1075 0 -1.66(-0.15%)
Jan 09, 2012 1077 1077 1077 1077 0 +0.03(+0.00%)
Jan 06, 2012 1077 1077 1074 1077 0 +3.33(+0.31%)
Jan 05, 2012 1074 1074 1074 1074 0 -0.39(-0.04%)
Jan 04, 2012 1074 1087 1074 1074 0 -12.63(-1.16%)
Dec 30, 2011 1087 1087 1086 1087 0 +0.87(+0.08%)
Dec 29, 2011 1086 1086 1084 1086 0 +1.68(+0.15%)
Dec 28, 2011 1084 1084 1075 1084 0 +9.15(+0.85%)
Dec 27, 2011 1075 1075 1072 1075 0 +2.37(+0.22%)
Dec 23, 2011 1072 1079 1072 1072 0 -4.27(-0.40%)
Dec 21, 2011 1077 1083 1077 1077 0 -6.63(-0.61%)
Dec 20, 2011 1083 1095 1083 1083 0 -11.99(-1.09%)
Dec 19, 2011 1095 1095 1090 1095 0 +5.09(+0.47%)
Dec 16, 2011 1090 1090 1085 1090 0 +5.08(+0.47%)
Dec 15, 2011 1085 1085 1085 1085 0 -0.17(-0.02%)
Dec 14, 2011 1076 1085 1076 1085 0 +9.16(+0.85%)
Dec 13, 2011 1072 1076 1072 1076 0 +4.19(+0.39%)
Dec 12, 2011 1072 1072 1068 1072 0 +4.07(+0.38%)
Dec 09, 2011 1068 1077 1068 1068 0 -9.20(-0.85%)
Dec 08, 2011 1077 1077 1072 1077 0 +5.04(+0.47%)
Dec 07, 2011 1072 1072 1070 1072 0 +1.78(+0.17%)
Dec 06, 2011 1070 1074 1070 1070 0 -4.05(-0.38%)
Dec 05, 2011 1074 1075 1074 1074 0 -0.93(-0.09%)
Dec 02, 2011 1075 1075 1069 1075 0 +6.04(+0.56%)
Dec 01, 2011 1069 1073 1069 1069 0 -3.27(-0.30%)
Nov 30, 2011 1073 1080 1073 1073 0 -7.62(-0.71%)
Nov 29, 2011 1080 1084 1080 1080 0 -3.40(-0.31%)
Nov 28, 2011 1084 1091 1084 1084 0 -7.90(-0.72%)
Nov 25, 2011 1091 1091 1091 1091 0 +0.00(+0.00%)
Nov 23, 2011 1086 1091 1086 1091 0 +5.11(+0.47%)
Nov 22, 2011 1086 1086 1081 1086 0 +5.04(+0.47%)
Nov 21, 2011 1081 1081 1078 1081 0 +3.33(+0.31%)
Nov 18, 2011 1078 1079 1078 1078 0 -0.88(-0.08%)
Nov 17, 2011 1079 1079 1075 1079 0 +4.22(+0.39%)
Nov 16, 2011 1075 1075 1070 1075 0 +4.16(+0.39%)
Nov 15, 2011 1070 1071 1070 1070 0 -0.72(-0.07%)
Nov 14, 2011 1071 1071 1069 1071 0 +2.36(+0.22%)
Nov 11, 2011 1069 1076 1069 1069 0 -7.06(-0.66%)
Nov 09, 2011 1076 1076 1076 0 +9.14(+0.86%)
Nov 08, 2011 1067 1073 1067 1067 0 -6.26(-0.58%)
Nov 07, 2011 1073 1073 1070 1073 0 +3.26(+0.30%)
Nov 04, 2011 1070 1070 1068 1070 0 +1.51(+0.14%)
Nov 03, 2011 1068 1075 1068 1068 0 -6.68(-0.62%)
Nov 02, 2011 1075 1080 1075 1075 0 -4.95(-0.46%)
Nov 01, 2011 1080 1080 1071 1080 0 +8.97(+0.84%)
Oct 31, 2011 1071 1071 1053 1071 0 +18.05(+1.71%)
Oct 28, 2011 1053 1053 1048 1053 0 +4.92(+0.47%)
Oct 27, 2011 1048 1057 1048 1048 0 -8.83(-0.84%)
Oct 26, 2011 1057 1065 1057 1057 0 -8.33(-0.78%)
Oct 25, 2011 1065 1065 1053 1065 0 +11.79(+1.12%)
Oct 24, 2011 1053 1053 1053 1053 0 +0.67(+0.06%)
Oct 21, 2011 1053 1058 1053 1053 0 -5.63(-0.53%)
Oct 20, 2011 1058 1061 1058 1058 0 -3.01(-0.28%)
Oct 19, 2011 1061 1061 1061 1061 0 -2.42(-0.23%)
Oct 17, 2011 1064 1064 1064 0 +7.37(+0.70%)
Oct 14, 2011 1056 1063 1056 1056 0 -6.76(-0.64%)
Oct 13, 2011 1063 1063 1059 1063 0 +4.55(+0.43%)
Oct 12, 2011 1059 1065 1059 1059 0 -6.68(-0.63%)
Oct 11, 2011 1065 1074 1065 1065 0 -9.21(-0.86%)
Oct 10, 2011 1074 1074 1074 1074 0 -0.08(-0.01%)
Oct 07, 2011 1074 1080 1074 1074 0 -5.65(-0.52%)
Oct 06, 2011 1080 1090 1080 1080 0 -10.21(-0.94%)
Oct 05, 2011 1090 1094 1090 1090 0 -3.36(-0.31%)
Oct 04, 2011 1094 1100 1094 1094 0 -6.13(-0.56%)
Oct 03, 2011 1100 1100 1087 1100 0 +12.93(+1.19%)
Sep 30, 2011 1075 1087 1075 1087 0 +11.74(+1.09%)
Sep 29, 2011 1075 1075 1071 1075 0 +4.05(+0.38%)
Sep 28, 2011 1071 1073 1071 1071 0 -1.79(-0.17%)
Sep 27, 2011 1073 1084 1073 1073 0 -10.96(-1.01%)
Sep 26, 2011 1084 1092 1084 1084 0 -7.75(-0.71%)
Sep 23, 2011 1092 1100 1092 1092 0 -8.80(-0.80%)
Sep 22, 2011 1100 1100 1094 1100 0 +6.76(+0.62%)
Sep 21, 2011 1094 1094 1077 1094 0 +16.63(+1.54%)
Sep 20, 2011 1077 1077 1077 1077 0 -0.04(-0.00%)
Sep 19, 2011 1077 1077 1067 1077 0 +9.96(+0.93%)
Sep 16, 2011 1067 1067 1065 1067 0 +2.45(+0.23%)
Sep 15, 2011 1065 1071 1065 1065 0 -5.95(-0.56%)
Sep 14, 2011 1071 1071 1068 1071 0 +2.33(+0.22%)
Sep 13, 2011 1068 1074 1068 1068 0 -5.81(-0.54%)
Sep 12, 2011 1074 1074 1074 1074 0 -0.21(-0.02%)
Sep 09, 2011 1074 1074 1069 1074 0 +5.05(+0.47%)
Sep 08, 2011 1069 1069 1065 1069 0 +4.23(+0.40%)
Sep 07, 2011 1065 1072 1065 1065 0 -7.09(-0.66%)
Sep 06, 2011 1072 1072 1071 1072 0 +1.40(+0.13%)
Sep 02, 2011 1071 1071 1055 1071 0 +15.55(+1.47%)
Sep 01, 2011 1055 1055 1049 1055 0 +6.13(+0.58%)
Aug 31, 2011 1049 1057 1049 1049 0 -8.26(-0.78%)
Aug 30, 2011 1057 1057 1050 1057 0 +7.45(+0.71%)
Aug 29, 2011 1050 1057 1050 1050 0 -6.70(-0.63%)
Aug 26, 2011 1057 1057 1052 1057 0 +4.88(+0.46%)
Aug 25, 2011 1052 1052 1048 1052 0 +4.08(+0.39%)
Aug 24, 2011 1048 1062 1048 1048 0 -14.87(-1.40%)
Aug 23, 2011 1062 1074 1062 1062 0 -11.57(-1.08%)
Aug 22, 2011 1074 1075 1074 1074 0 -1.03(-0.10%)
Aug 19, 2011 1075 1075 1073 1075 0 +1.89(+0.18%)
Aug 18, 2011 1073 1073 1063 1073 0 +10.04(+0.94%)
Aug 17, 2011 1063 1063 1055 1063 0 +8.20(+0.78%)
Aug 16, 2011 1055 1055 1047 1055 0 +8.22(+0.79%)
Aug 15, 2011 1047 1052 1047 1047 0 -4.97(-0.47%)
Aug 12, 2011 1052 1052 1045 1052 0 +6.17(+0.59%)
Aug 11, 2011 1045 1073 1045 1045 0 -27.72(-2.58%)
Aug 10, 2011 1073 1073 1071 1073 0 +1.97(+0.18%)
Aug 09, 2011 1071 1071 1071 1071 0 +0.66(+0.06%)
Aug 08, 2011 1071 1071 1056 1071 0 +14.57(+1.38%)
Aug 05, 2011 1056 1068 1056 1056 0 -11.86(-1.11%)
Aug 04, 2011 1068 1068 1068 0 +16.85(+1.60%)
Aug 02, 2011 1051 1051 1051 0 +14.74(+1.42%)
Aug 01, 2011 1036 1036 1031 1036 0 +4.96(+0.48%)
Jul 29, 2011 1031 1031 1020 1031 0 +11.15(+1.09%)
Jul 28, 2011 1020 1020 1019 1020 0 +0.87(+0.09%)
Jul 27, 2011 1019 1019 1019 1019 0 +0.71(+0.07%)
Jul 26, 2011 1019 1019 1016 1019 0 +2.55(+0.25%)
Jul 25, 2011 1016 1020 1016 1016 0 -4.15(-0.41%)
Jul 22, 2011 1020 1020 1020 1020 0 +3.31(+0.33%)
Jul 21, 2011 1017 1021 1017 1017 0 -3.82(-0.37%)
Jul 20, 2011 1021 1027 1021 1021 0 -6.34(-0.62%)
Jul 19, 2011 1027 1027 1017 1027 0 +10.18(+1.00%)
Jul 18, 2011 1017 1021 1017 1017 0 -4.10(-0.40%)
Jul 15, 2011 1021 1021 1020 1021 0 +0.53(+0.05%)
Jul 14, 2011 1020 1028 1020 1020 0 -7.33(-0.71%)
Jul 13, 2011 1028 1028 1026 1028 0 +1.65(+0.16%)
Jul 12, 2011 1026 1026 1024 1026 0 +1.91(+0.19%)
Jul 11, 2011 1024 1024 1017 1024 0 +6.84(+0.67%)
Jul 08, 2011 1017 1017 1009 1017 0 +8.50(+0.84%)
Jul 07, 2011 1009 1011 1009 1009 0 -1.80(-0.18%)
Jul 06, 2011 1011 1011 1008 1011 0 +2.66(+0.26%)
Jul 05, 2011 1008 1008 1006 1008 0 +1.85(+0.18%)
Jul 01, 2011 1006 1006 1006 1006 0 -0.27(-0.03%)
Jun 30, 2011 1006 1012 1006 1006 0 -5.42(-0.54%)
Jun 28, 2011 1012 1012 1012 0 -4.46(-0.44%)
Jun 27, 2011 1016 1023 1016 1016 0 -7.00(-0.68%)
Jun 24, 2011 1023 1025 1023 1023 0 -1.35(-0.13%)
Jun 23, 2011 1025 1025 1020 1025 0 +4.31(+0.42%)
Jun 22, 2011 1020 1021 1020 1020 0 -0.82(-0.08%)
Jun 21, 2011 1021 1022 1021 1021 0 -0.94(-0.09%)
Jun 20, 2011 1022 1023 1022 1022 0 -1.09(-0.11%)
Jun 17, 2011 1023 1025 1023 1023 0 -1.88(-0.18%)
Jun 16, 2011 1025 1025 1023 1025 0 +2.22(+0.22%)
Jun 15, 2011 1023 1023 1014 1023 0 +8.39(+0.83%)
Jun 14, 2011 1014 1021 1014 1014 0 -6.60(-0.65%)
Jun 13, 2011 1021 1024 1021 1021 0 -2.71(-0.26%)
Jun 10, 2011 1024 1024 1024 1024 0 +3.38(+0.33%)
Jun 09, 2011 1020 1020 1020 1020 0 -2.23(-0.22%)
Jun 08, 2011 1023 1023 1023 1023 0 +6.36(+0.63%)
Jun 07, 2011 1016 1016 1016 1016 0 +0.71(+0.07%)
Jun 06, 2011 1016 1016 1016 1016 0 -0.54(-0.05%)
Jun 03, 2011 1016 1016 1016 1016 0 +2.91(+0.29%)
May 24, 2011 1013 1013 1013 1013 0 +2.12(+0.21%)
May 23, 2011 1011 1011 1011 1011 0 +2.93(+0.29%)
May 20, 2011 1008 1008 1008 1008 0 +0.14(+0.01%)
May 19, 2011 1008 1008 1008 1008 0 -0.23(-0.02%)
May 18, 2011 1008 1008 1008 1008 0 -2.15(-0.21%)
May 17, 2011 1010 1010 1010 1010 0 +4.16(+0.41%)
May 16, 2011 1006 1006 1006 1006 0 +3.34(+0.33%)
May 13, 2011 1003 1003 1003 1003 0 +3.59(+0.36%)
May 12, 2011 999.28 999.28 999.28 999.28 0 -3.32(-0.33%)
May 11, 2011 1003 1003 1003 1003 0 +3.01(+0.30%)
May 10, 2011 999.59 999.59 999.59 999.59 0 -3.30(-0.33%)
May 09, 2011 1003 1003 1003 1003 0 -0.80(-0.08%)
May 06, 2011 1004 1004 1004 1004 0 -2.45(-0.24%)
May 05, 2011 1006 1006 1006 1006 0 +7.14(+0.71%)
May 04, 2011 999.00 999.00 999.00 999.00 0 +3.39(+0.34%)
May 03, 2011 995.61 995.61 995.61 995.61 0 +2.89(+0.29%)
May 02, 2011 992.72 992.72 992.72 992.72 0 +0.07(+0.01%)
Apr 29, 2011 992.65 992.65 992.65 992.65 0 +0.69(+0.07%)
Apr 28, 2011 991.96 991.96 991.96 991.96 0 +3.26(+0.33%)
Apr 27, 2011 992.19 988.70 988.70 988.70 0 -3.49(-0.35%)
Apr 26, 2011 992.19 992.19 992.19 992.19 0 +5.01(+0.51%)
Apr 25, 2011 987.18 987.18 987.18 987.18 0 +3.29(+0.33%)
Apr 21, 2011 983.89 983.89 983.89 983.89 0 -0.82(-0.08%)
Apr 20, 2011 984.71 984.71 984.71 984.71 0 -2.75(-0.28%)
Apr 19, 2011 983.54 987.46 983.54 987.46 0 +3.92(+0.40%)
Apr 18, 2011 983.54 983.54 983.54 983.54 0 +1.45(+0.15%)
Apr 15, 2011 982.09 982.09 982.09 982.09 0 +5.95(+0.61%)
Apr 14, 2011 973.35 976.14 976.14 976.14 0 +2.79(+0.29%)
Apr 13, 2011 973.35 973.35 973.35 973.35 0 +3.86(+0.40%)
Apr 12, 2011 963.93 969.49 969.49 969.49 0 +5.56(+0.58%)
Apr 11, 2011 963.89 963.93 963.93 963.93 0 +0.04(+0.00%)
Apr 08, 2011 963.89 963.89 963.89 963.89 0 -2.40(-0.25%)
Apr 07, 2011 966.29 966.29 966.29 966.29 0 -2.44(-0.25%)
Apr 06, 2011 975.89 968.73 968.73 968.73 0 -7.16(-0.73%)
Apr 05, 2011 975.89 975.89 975.89 975.89 0 +0.25(+0.03%)
Apr 04, 2011 975.67 975.64 975.64 975.64 0 -0.03(-0.00%)
Apr 01, 2011 975.67 975.67 975.67 975.67 0 +3.05(+0.31%)
Mar 31, 2011 972.62 972.62 972.62 972.62 0 -0.83(-0.09%)
Mar 30, 2011 973.45 973.45 973.45 973.45 0 +2.45(+0.25%)
Mar 29, 2011 971.00 971.00 971.00 971.00 0 -2.25(-0.23%)
Mar 28, 2011 973.25 973.25 973.25 973.25 0 -0.73(-0.07%)
Mar 25, 2011 973.98 973.98 973.98 973.98 0 -1.60(-0.16%)
Mar 24, 2011 977.99 975.58 975.58 975.58 0 -2.41(-0.25%)
Mar 23, 2011 977.99 977.99 977.99 977.99 0 -1.58(-0.16%)
Mar 22, 2011 979.57 979.57 979.57 979.57 0 +2.30(+0.24%)
Mar 21, 2011 977.27 977.27 977.27 977.27 0 -2.44(-0.25%)
Mar 18, 2011 979.71 979.71 979.71 979.71 0 +0.73(+0.07%)
Mar 17, 2011 978.98 978.98 978.98 978.98 0 -4.43(-0.45%)
Mar 16, 2011 983.41 983.41 983.41 983.41 0 +7.58(+0.78%)
Mar 15, 2011 975.83 975.83 975.83 975.83 0 +5.33(+0.55%)
Mar 14, 2011 970.50 970.50 970.50 970.50 0 +0.58(+0.06%)
Mar 11, 2011 969.92 969.92 969.92 969.92 0 -1.37(-0.14%)
Mar 10, 2011 971.29 971.29 971.29 971.29 0 +7.60(+0.79%)
Mar 09, 2011 963.69 963.69 963.69 963.69 0 +4.36(+0.45%)
Mar 08, 2011 959.33 959.33 959.33 959.33 0 -2.30(-0.24%)
Mar 07, 2011 961.63 961.63 961.63 961.63 0 -0.90(-0.09%)
Mar 04, 2011 962.53 962.53 962.53 962.53 0 +1.87(+0.19%)
Mar 03, 2011 965.34 960.66 960.66 960.66 0 -4.68(-0.48%)
Mar 02, 2011 965.34 965.34 965.34 965.34 0 -5.78(-0.60%)
Mar 01, 2011 971.12 971.12 971.12 971.12 0 +1.10(+0.11%)
Feb 28, 2011 970.02 970.02 970.02 970.02 0 +0.78(+0.08%)
Feb 25, 2011 969.24 969.24 969.24 969.24 0 +3.18(+0.33%)
Feb 24, 2011 966.06 966.06 966.06 966.06 0 +4.14(+0.43%)
Feb 23, 2011 961.92 961.92 961.92 961.92 0 +1.13(+0.12%)
Feb 22, 2011 960.79 960.79 960.79 960.79 0 +5.31(+0.56%)
Feb 17, 2011 955.48 955.48 955.48 0 +0.79(+0.08%)
Feb 16, 2011 954.69 954.69 954.69 954.69 0 -1.89(-0.20%)
Feb 15, 2011 956.58 956.58 956.58 956.58 0 +2.20(+0.23%)
Feb 14, 2011 954.38 954.38 954.38 954.38 0 +1.53(+0.16%)
Feb 11, 2011 952.85 952.85 952.85 952.85 0 +5.43(+0.57%)
Feb 10, 2011 947.42 947.42 947.42 947.42 0 -3.34(-0.35%)
Feb 09, 2011 950.76 950.76 950.76 950.76 0 +4.07(+0.43%)
Feb 08, 2011 946.69 946.69 946.69 946.69 0 -3.16(-0.33%)
Feb 07, 2011 949.85 949.85 949.85 949.85 0 +2.30(+0.24%)
Feb 04, 2011 947.55 947.55 947.55 947.55 0 -5.14(-0.54%)
Feb 03, 2011 952.69 952.69 952.69 952.69 0 -1.78(-0.19%)
Feb 02, 2011 954.47 954.47 954.47 954.47 0 -0.78(-0.08%)
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.