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, 2013 1089 1089 1088 1089 0 +1.56(+0.14%)
Jan 30, 2013 1088 1089 1088 1088 0 -0.85(-0.08%)
Jan 29, 2013 1089 1091 1089 1089 0 -2.45(-0.22%)
Jan 28, 2013 1091 1093 1091 1091 0 -1.73(-0.16%)
Jan 25, 2013 1093 1098 1093 1093 0 -4.83(-0.44%)
Jan 24, 2013 1098 1100 1098 1098 0 -2.40(-0.22%)
Jan 23, 2013 1100 1100 1100 1100 0 -0.04(-0.00%)
Jan 22, 2013 1100 1100 1099 1100 0 +0.65(+0.06%)
Jan 18, 2013 1099 1099 1096 1099 0 +3.21(+0.29%)
Jan 17, 2013 1096 1099 1096 1096 0 -2.48(-0.23%)
Jan 16, 2013 1099 1099 1098 1099 0 +0.90(+0.08%)
Jan 15, 2013 1098 1098 1095 1098 0 +2.40(+0.22%)
Jan 14, 2013 1095 1095 1095 1095 0 +0.72(+0.07%)
Jan 09, 2013 1095 1095 1095 0 +1.29(+0.12%)
Jan 08, 2013 1093 1093 1090 1093 0 +3.41(+0.31%)
Jan 07, 2013 1090 1090 1090 1090 0 -0.11(-0.01%)
Jan 04, 2013 1090 1090 1088 1090 0 +2.39(+0.22%)
Jan 03, 2013 1088 1093 1088 1088 0 -4.89(-0.45%)
Jan 02, 2013 1093 1106 1093 1093 0 -13.60(-1.23%)
Dec 28, 2012 1106 1106 1106 1106 0 +2.42(+0.22%)
Dec 27, 2012 1104 1104 1102 1104 0 +1.61(+0.15%)
Dec 26, 2012 1102 1102 1102 1102 0 -0.23(-0.02%)
Dec 21, 2012 1102 1102 1102 0 +5.03(+0.46%)
Dec 20, 2012 1097 1097 1097 1097 0 +0.78(+0.07%)
Dec 19, 2012 1097 1097 1096 1097 0 +0.65(+0.06%)
Dec 18, 2012 1096 1101 1096 1096 0 -4.95(-0.45%)
Dec 17, 2012 1101 1108 1101 1101 0 -6.72(-0.61%)
Dec 14, 2012 1108 1108 1104 1108 0 +3.72(+0.34%)
Dec 13, 2012 1104 1104 1104 1104 0 +0.16(+0.01%)
Dec 12, 2012 1104 1109 1104 1104 0 -4.99(-0.45%)
Dec 11, 2012 1109 1112 1109 1109 0 -3.26(-0.29%)
Dec 10, 2012 1112 1112 1110 1112 0 +1.83(+0.16%)
Dec 07, 2012 1110 1114 1110 1110 0 -4.25(-0.38%)
Dec 06, 2012 1114 1120 1114 1114 0 -6.00(-0.54%)
Dec 05, 2012 1120 1120 1117 1120 0 +2.91(+0.26%)
Dec 04, 2012 1117 1117 1116 1117 0 +1.51(+0.14%)
Dec 01, 2012 1116 1116 1114 1116 0 +0.00(+0.00%)
Nov 30, 2012 1116 1116 1114 1116 0 +1.98(+0.18%)
Nov 29, 2012 1114 1114 1113 1114 0 +0.98(+0.09%)
Nov 27, 2012 1113 1113 1113 0 +1.67(+0.15%)
Nov 26, 2012 1111 1111 1111 1111 0 +0.72(+0.06%)
Nov 23, 2012 1111 1111 1111 1111 0 -0.10(-0.01%)
Nov 21, 2012 1111 1112 1111 1111 0 -0.88(-0.08%)
Nov 20, 2012 1112 1112 1112 1112 0 -0.87(-0.08%)
Nov 19, 2012 1112 1115 1112 1112 0 -2.64(-0.24%)
Nov 16, 2012 1115 1117 1115 1115 0 -1.64(-0.15%)
Nov 15, 2012 1117 1117 1117 1117 0 -0.04(-0.00%)
Nov 14, 2012 1117 1118 1117 1117 0 -1.31(-0.12%)
Nov 13, 2012 1118 1118 1115 1118 0 +3.34(+0.30%)
Nov 12, 2012 1115 1115 1115 1115 0 -0.12(-0.01%)
Nov 09, 2012 1115 1115 1114 1115 0 +0.80(+0.07%)
Nov 08, 2012 1114 1114 1109 1114 0 +4.99(+0.45%)
Nov 07, 2012 1109 1109 1101 1109 0 +7.82(+0.71%)
Nov 06, 2012 1101 1105 1101 1101 0 -4.22(-0.38%)
Nov 05, 2012 1105 1105 1101 1105 0 +4.04(+0.37%)
Nov 02, 2012 1101 1106 1101 1101 0 -1.05(-0.10%)
Oct 31, 2012 1102 1102 1102 0 +0.00(+0.00%)
Oct 26, 2012 1102 1102 1102 0 +6.56(+0.60%)
Oct 25, 2012 1096 1098 1096 1096 0 -2.50(-0.23%)
Oct 24, 2012 1098 1104 1098 1098 0 -5.66(-0.51%)
Oct 23, 2012 1104 1104 1097 1104 0 +2.86(+0.26%)
Oct 19, 2012 1101 1101 1094 1101 0 +7.39(+0.68%)
Oct 18, 2012 1094 1099 1094 1094 0 -5.01(-0.46%)
Oct 16, 2012 1099 1099 1099 0 -6.16(-0.56%)
Oct 15, 2012 1105 1107 1105 1105 0 -1.78(-0.16%)
Oct 12, 2012 1107 1107 1105 1107 0 +1.63(+0.15%)
Oct 11, 2012 1105 1105 1102 1105 0 +3.29(+0.30%)
Oct 10, 2012 1102 1102 1096 1102 0 +5.71(+0.52%)
Oct 08, 2012 1096 1096 1096 0 -0.10(-0.01%)
Oct 05, 2012 1096 1103 1096 1096 0 -11.44(-1.03%)
Oct 03, 2012 1108 1108 1108 0 -0.05(-0.00%)
Oct 02, 2012 1108 1109 1108 1108 0 -1.54(-0.14%)
Oct 01, 2012 1109 1109 1109 1109 0 +0.72(+0.06%)
Sep 28, 2012 1109 1109 1107 1109 0 +1.26(+0.11%)
Sep 27, 2012 1107 1110 1107 1107 0 -2.50(-0.23%)
Sep 26, 2012 1110 1110 1105 1110 0 +4.99(+0.45%)
Sep 25, 2012 1105 1105 1100 1105 0 +4.34(+0.39%)
Sep 24, 2012 1100 1100 1097 1100 0 +3.22(+0.29%)
Sep 21, 2012 1097 1097 1096 1097 0 +0.79(+0.07%)
Sep 20, 2012 1096 1096 1095 1096 0 +1.62(+0.15%)
Sep 19, 2012 1095 1095 1094 1095 0 +0.79(+0.07%)
Sep 18, 2012 1094 1094 1086 1094 0 +8.06(+0.74%)
Sep 17, 2012 1086 1086 1081 1086 0 +4.79(+0.44%)
Sep 14, 2012 1081 1088 1081 1081 0 -7.12(-0.65%)
Sep 13, 2012 1088 1090 1088 1088 0 -1.68(-0.15%)
Sep 12, 2012 1090 1096 1090 1090 0 -5.82(-0.53%)
Sep 11, 2012 1096 1098 1096 1096 0 -2.06(-0.19%)
Sep 10, 2012 1098 1098 1096 1098 0 +1.56(+0.14%)
Sep 07, 2012 1096 1100 1096 1096 0 -3.36(-0.31%)
Sep 06, 2012 1100 1107 1100 1100 0 -7.59(-0.69%)
Sep 05, 2012 1107 1109 1107 1107 0 -1.73(-0.16%)
Sep 04, 2012 1109 1110 1109 1109 0 -0.96(-0.09%)
Aug 31, 2012 1110 1110 1103 1110 0 +6.71(+0.61%)
Aug 30, 2012 1103 1103 1102 1103 0 +1.64(+0.15%)
Aug 29, 2012 1102 1105 1102 1102 0 -0.91(-0.08%)
Aug 27, 2012 1103 1103 1100 1103 0 +2.40(+0.22%)
Aug 24, 2012 1100 1100 1100 1100 0 -0.03(-0.00%)
Aug 23, 2012 1100 1100 1097 1100 0 +2.69(+0.25%)
Aug 22, 2012 1097 1097 1090 1097 0 +7.41(+0.68%)
Aug 21, 2012 1090 1090 1088 1090 0 +2.44(+0.22%)
Aug 20, 2012 1088 1088 1088 1088 0 -0.10(-0.01%)
Aug 17, 2012 1088 1088 1084 1088 0 +3.27(+0.30%)
Aug 16, 2012 1084 1088 1084 1084 0 -3.69(-0.34%)
Aug 15, 2012 1088 1094 1088 1088 0 -5.84(-0.53%)
Aug 14, 2012 1094 1099 1094 1094 0 -5.04(-0.46%)
Aug 13, 2012 1099 1102 1099 1099 0 -2.63(-0.24%)
Aug 11, 2012 1102 1102 1096 1102 0 +0.00(+0.00%)
Aug 10, 2012 1102 1102 1096 1102 0 +5.29(+0.48%)
Aug 09, 2012 1096 1097 1096 1096 0 -0.86(-0.08%)
Aug 08, 2012 1097 1100 1097 1097 0 -2.54(-0.23%)
Aug 07, 2012 1100 1106 1100 1100 0 -5.93(-0.54%)
Aug 06, 2012 1106 1106 1106 1106 0 -0.11(-0.01%)
Aug 03, 2012 1106 1113 1106 1106 0 -7.69(-0.69%)
Aug 02, 2012 1113 1113 1112 1113 0 +1.20(+0.11%)
Aug 01, 2012 1112 1113 1112 1112 0 -0.90(-0.08%)
Jul 30, 2012 1113 1113 1113 0 +3.23(+0.29%)
Jul 27, 2012 1110 1119 1110 1110 0 -9.49(-0.85%)
Jul 26, 2012 1119 1123 1119 1119 0 -3.51(-0.31%)
Jul 25, 2012 1123 1123 1123 1123 0 -0.08(-0.01%)
Jul 24, 2012 1123 1123 1120 1123 0 +3.43(+0.31%)
Jul 23, 2012 1120 1120 1117 1120 0 +2.48(+0.22%)
Jul 20, 2012 1117 1117 1112 1117 0 +5.13(+0.46%)
Jul 19, 2012 1112 1113 1112 1112 0 -0.90(-0.08%)
Jul 18, 2012 1113 1113 1112 1113 0 -3.51(-0.31%)
Jul 16, 2012 1116 1116 1116 0 +1.61(+0.14%)
Jul 13, 2012 1115 1116 1115 1115 0 -0.90(-0.08%)
Jul 12, 2012 1116 1116 1111 1116 0 +4.88(+0.44%)
Jul 11, 2012 1111 1111 1110 1111 0 +0.97(+0.09%)
Jul 10, 2012 1110 1110 1110 1110 0 -0.52(-0.05%)
Jul 09, 2012 1110 1110 1106 1110 0 +4.16(+0.38%)
Jul 06, 2012 1106 1106 1102 1106 0 +4.21(+0.38%)
Jul 05, 2012 1102 1102 1100 1102 0 +1.63(+0.15%)
Jul 03, 2012 1100 1104 1100 1100 0 -3.43(-0.31%)
Jul 02, 2012 1104 1104 1100 1104 0 +4.14(+0.38%)
Jun 29, 2012 1100 1104 1100 1100 0 -4.37(-0.40%)
Jun 28, 2012 1104 1104 1103 1104 0 +0.82(+0.07%)
Jun 27, 2012 1103 1103 1102 1103 0 +0.81(+0.07%)
Jun 26, 2012 1102 1104 1102 1102 0 -1.57(-0.14%)
Jun 25, 2012 1104 1104 1097 1104 0 +6.67(+0.61%)
Jun 22, 2012 1097 1103 1097 1097 0 -5.96(-0.54%)
Jun 21, 2012 1103 1103 1102 1103 0 +1.67(+0.15%)
Jun 20, 2012 1102 1102 1100 1102 0 +1.66(+0.15%)
Jun 19, 2012 1100 1107 1100 1100 0 -7.55(-0.68%)
Jun 18, 2012 1107 1107 1106 1107 0 +1.03(+0.09%)
Jun 15, 2012 1106 1106 1104 1106 0 +2.54(+0.23%)
Jun 14, 2012 1104 1105 1104 1104 0 -0.89(-0.08%)
Jun 13, 2012 1105 1105 1100 1105 0 +5.11(+0.46%)
Jun 12, 2012 1100 1101 1100 1100 0 -1.48(-0.13%)
Jun 11, 2012 1101 1101 1100 1101 0 +1.61(+0.15%)
Jun 08, 2012 1100 1100 1100 1100 0 -0.03(-0.00%)
Jun 07, 2012 1100 1100 1099 1100 0 +0.82(+0.07%)
Jun 06, 2012 1099 1109 1099 1099 0 -10.34(-0.93%)
Jun 05, 2012 1109 1115 1109 1109 0 -6.11(-0.55%)
Jun 04, 2012 1115 1116 1115 1115 0 -0.34(-0.03%)
May 31, 2012 1116 1116 1116 1116 0 +4.44(+0.40%)
May 30, 2012 1111 1111 1103 1111 0 +7.74(+0.70%)
May 29, 2012 1103 1104 1103 1103 0 -1.00(-0.09%)
May 25, 2012 1104 1104 1103 1104 0 +1.69(+0.15%)
May 24, 2012 1103 1105 1103 1103 0 -2.61(-0.24%)
May 23, 2012 1105 1106 1105 1105 0 -1.02(-0.09%)
May 22, 2012 1106 1112 1106 1106 0 -5.24(-0.47%)
May 21, 2012 1112 1115 1112 1112 0 -3.79(-0.34%)
May 18, 2012 1115 1115 1115 1115 0 -0.04(-0.00%)
May 17, 2012 1115 1115 1107 1115 0 +8.70(+0.79%)
May 16, 2012 1107 1107 1105 1107 0 +1.82(+0.16%)
May 15, 2012 1105 1105 1103 1105 0 +1.69(+0.15%)
May 14, 2012 1103 1103 1098 1103 0 +5.32(+0.48%)
May 11, 2012 1098 1098 1095 1098 0 +2.53(+0.23%)
May 10, 2012 1095 1097 1095 1095 0 -1.74(-0.16%)
May 09, 2012 1097 1097 1096 1097 0 +0.82(+0.07%)
May 08, 2012 1096 1096 1094 1096 0 +2.27(+0.21%)
May 07, 2012 1094 1094 1094 1094 0 -0.09(-0.01%)
May 04, 2012 1094 1094 1091 1094 0 +3.35(+0.31%)
May 03, 2012 1091 1091 1091 1091 0 -0.03(-0.00%)
May 02, 2012 1091 1091 1087 1091 0 +3.28(+0.30%)
May 01, 2012 1087 1090 1087 1087 0 -2.55(-0.23%)
Apr 30, 2012 1090 1090 1090 1090 0 -0.04(-0.00%)
Apr 27, 2012 1090 1090 1090 1090 0 +0.06(+0.01%)
Apr 26, 2012 1090 1090 1087 1090 0 +2.54(+0.23%)
Apr 25, 2012 1087 1090 1087 1087 0 -2.50(-0.23%)
Apr 24, 2012 1090 1093 1090 1090 0 -3.36(-0.31%)
Apr 23, 2012 1093 1093 1090 1093 0 +3.32(+0.30%)
Apr 20, 2012 1090 1090 1090 1090 0 -0.03(-0.00%)
Apr 19, 2012 1090 1090 1089 1090 0 +0.86(+0.08%)
Apr 18, 2012 1089 1089 1088 1089 0 +0.86(+0.08%)
Apr 17, 2012 1088 1089 1088 1088 0 -0.92(-0.08%)
Apr 16, 2012 1089 1089 1089 1089 0 -0.12(-0.01%)
Apr 14, 2012 1089 1089 1082 1089 0 +0.00(+0.00%)
Apr 13, 2012 1089 1089 1082 1089 0 +7.76(+0.72%)
Apr 12, 2012 1082 1089 1082 1082 0 -7.57(-0.70%)
Apr 10, 2012 1089 1089 1089 0 +5.02(+0.46%)
Apr 09, 2012 1084 1084 1073 1084 0 +10.74(+1.00%)
Apr 05, 2012 1073 1073 1070 1073 0 +3.32(+0.31%)
Apr 04, 2012 1070 1070 1064 1070 0 +5.69(+0.53%)
Apr 03, 2012 1064 1073 1064 1064 0 -8.66(-0.81%)
Apr 02, 2012 1073 1073 1071 1073 0 +2.42(+0.23%)
Mar 30, 2012 1071 1078 1071 1071 0 -7.33(-0.68%)
Mar 29, 2012 1078 1078 1075 1078 0 +3.29(+0.31%)
Mar 28, 2012 1075 1075 1075 1075 0 -0.72(-0.07%)
Mar 27, 2012 1075 1075 1072 1075 0 +3.37(+0.31%)
Mar 26, 2012 1072 1074 1072 1072 0 -1.82(-0.17%)
Mar 23, 2012 1074 1074 1070 1074 0 +4.09(+0.38%)
Mar 22, 2012 1070 1070 1068 1070 0 +1.55(+0.15%)
Mar 21, 2012 1068 1068 1063 1068 0 +5.58(+0.53%)
Mar 20, 2012 1063 1063 1062 1063 0 +0.75(+0.07%)
Mar 19, 2012 1062 1067 1062 1062 0 -5.03(-0.47%)
Mar 16, 2012 1067 1067 1066 1067 0 +1.13(+0.11%)
Mar 15, 2012 1066 1066 1065 1066 0 +0.75(+0.07%)
Mar 14, 2012 1065 1074 1065 1065 0 -9.09(-0.85%)
Mar 13, 2012 1074 1079 1074 1074 0 -4.85(-0.45%)
Mar 12, 2012 1079 1079 1079 1079 0 +0.04(+0.00%)
Mar 09, 2012 1079 1079 1077 1079 0 +1.92(+0.18%)
Mar 08, 2012 1077 1081 1077 1077 0 -4.21(-0.39%)
Mar 07, 2012 1081 1084 1081 1081 0 -2.51(-0.23%)
Mar 06, 2012 1084 1084 1079 1084 0 +4.96(+0.46%)
Mar 05, 2012 1079 1082 1079 1079 0 -3.34(-0.31%)
Mar 02, 2012 1082 1082 1078 1082 0 +4.04(+0.37%)
Mar 01, 2012 1078 1082 1078 1078 0 -4.25(-0.39%)
Feb 29, 2012 1082 1085 1082 1082 0 -3.20(-0.29%)
Feb 28, 2012 1085 1086 1085 1085 0 -0.87(-0.08%)
Feb 27, 2012 1086 1086 1082 1086 0 +4.13(+0.38%)
Feb 24, 2012 1082 1082 1080 1082 0 +3.21(+0.30%)
Feb 22, 2012 1079 1079 1079 0 +3.61(+0.34%)
Feb 21, 2012 1075 1075 1075 0 -5.08(-0.47%)
Feb 17, 2012 1080 1081 1080 1080 0 -0.08(-0.01%)
Feb 16, 2012 1081 1084 1081 1081 0 -3.50(-0.32%)
Feb 15, 2012 1084 1085 1084 1084 0 -0.74(-0.07%)
Feb 14, 2012 1085 1085 1082 1085 0 +2.51(+0.23%)
Feb 13, 2012 1082 1082 1082 1082 0 +0.72(+0.07%)
Feb 10, 2012 1082 1082 1077 1082 0 +5.06(+0.47%)
Feb 09, 2012 1077 1079 1077 1077 0 -2.71(-0.25%)
Feb 08, 2012 1079 1079 1078 1079 0 +0.76(+0.07%)
Feb 07, 2012 1078 1084 1078 1078 0 -5.97(-0.55%)
Feb 06, 2012 1084 1084 1080 1084 0 +4.03(+0.37%)
Feb 03, 2012 1080 1086 1080 1080 0 -5.90(-0.54%)
Feb 02, 2012 1086 1087 1086 1086 0 -0.47(-0.04%)
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.