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

The First Trust Combined Srs 325:Build America Bds Ptf 10-20 yr, Srs 7 (MF: FAJGZX )

283.80 +0.38 (+0.13%)
Daily Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 958.11 958.11 957.21 0 -0.90(-0.09%)
Oct 30, 2014 957.71 957.71 958.11 0 +0.40(+0.04%)
Oct 29, 2014 959.98 959.98 957.71 0 -2.27(-0.24%)
Oct 27, 2014 959.98 959.98 959.98 0 +0.96(+0.10%)
Oct 23, 2014 959.02 959.02 959.02 0 -2.24(-0.23%)
Oct 22, 2014 961.31 961.31 961.26 0 -0.05(-0.01%)
Oct 21, 2014 963.18 963.18 961.31 0 -1.87(-0.19%)
Oct 20, 2014 962.75 962.75 963.18 0 +0.43(+0.04%)
Oct 17, 2014 963.70 963.70 962.75 0 -0.95(-0.10%)
Oct 16, 2014 966.29 966.29 963.70 0 -2.59(-0.27%)
Oct 15, 2014 965.10 965.10 966.29 0 +1.19(+0.12%)
Oct 14, 2014 961.36 961.36 965.10 0 +3.74(+0.39%)
Oct 13, 2014 961.46 961.46 961.36 0 -0.10(-0.01%)
Oct 10, 2014 958.97 958.97 961.46 0 +2.49(+0.26%)
Oct 09, 2014 958.66 958.66 958.97 0 +0.31(+0.03%)
Oct 07, 2014 958.66 958.66 958.66 0 +3.71(+0.39%)
Oct 06, 2014 954.26 954.26 954.95 0 +0.69(+0.07%)
Oct 03, 2014 953.59 953.59 954.26 0 +0.67(+0.07%)
Oct 02, 2014 955.72 955.72 953.59 0 -2.13(-0.22%)
Oct 01, 2014 951.14 951.14 955.72 0 +4.58(+0.48%)
Sep 30, 2014 952.58 952.58 951.14 0 -1.44(-0.15%)
Sep 29, 2014 949.59 949.59 952.58 0 +2.99(+0.31%)
Sep 26, 2014 951.26 951.26 949.59 0 -1.67(-0.18%)
Sep 25, 2014 950.23 950.23 951.26 0 +1.03(+0.11%)
Sep 24, 2014 952.36 952.36 950.23 0 -2.13(-0.22%)
Sep 23, 2014 949.66 949.66 952.36 0 +2.70(+0.28%)
Sep 22, 2014 949.02 949.02 949.66 0 +0.64(+0.07%)
Sep 19, 2014 945.97 945.97 949.02 0 +3.05(+0.32%)
Sep 18, 2014 946.00 946.00 945.97 0 -0.03(-0.00%)
Sep 17, 2014 947.57 947.57 946.00 0 -1.57(-0.17%)
Sep 15, 2014 947.57 947.57 947.57 0 +0.35(+0.04%)
Sep 12, 2014 947.82 947.82 947.22 0 -0.60(-0.06%)
Sep 11, 2014 948.17 948.17 947.82 0 -0.35(-0.04%)
Sep 10, 2014 950.48 950.48 948.17 0 -2.31(-0.24%)
Sep 09, 2014 951.20 951.20 950.48 0 -0.72(-0.08%)
Sep 08, 2014 951.57 951.57 951.20 0 -0.37(-0.04%)
Sep 05, 2014 951.67 951.67 951.57 0 -0.10(-0.01%)
Sep 04, 2014 955.10 955.10 951.67 0 -3.43(-0.36%)
Sep 03, 2014 953.45 953.45 955.10 0 +1.65(+0.17%)
Sep 02, 2014 958.55 958.55 953.45 0 -5.10(-0.53%)
Aug 29, 2014 958.55 958.55 958.55 0 -0.33(-0.03%)
Aug 28, 2014 955.65 955.65 958.88 0 +3.23(+0.34%)
Aug 27, 2014 953.65 953.65 955.65 0 +2.00(+0.21%)
Aug 26, 2014 954.27 954.27 953.65 0 -0.62(-0.06%)
Aug 25, 2014 953.04 953.04 954.27 0 +1.23(+0.13%)
Aug 22, 2014 951.64 951.64 953.04 0 +1.40(+0.15%)
Aug 21, 2014 950.23 950.23 951.64 0 +1.41(+0.15%)
Aug 20, 2014 951.39 951.39 950.23 0 -1.16(-0.12%)
Aug 19, 2014 952.60 952.60 951.39 0 -1.21(-0.13%)
Aug 18, 2014 955.32 955.32 952.60 0 -2.72(-0.28%)
Aug 15, 2014 952.41 952.41 955.32 0 +2.91(+0.31%)
Aug 14, 2014 950.78 950.78 952.41 0 +1.63(+0.17%)
Aug 13, 2014 948.38 948.38 950.78 0 +2.40(+0.25%)
Aug 12, 2014 950.42 950.42 948.38 0 -2.04(-0.21%)
Aug 11, 2014 950.53 950.53 950.42 0 -0.11(-0.01%)
Aug 08, 2014 951.13 951.13 950.53 0 -0.60(-0.06%)
Aug 07, 2014 947.99 947.99 951.13 0 +3.14(+0.33%)
Aug 06, 2014 984.08 984.08 947.99 0 -36.09(-3.67%)
Aug 05, 2014 984.08 984.08 984.08 984.08 0 +2.29(+0.23%)
Aug 04, 2014 981.79 981.79 981.79 981.79 0 -0.68(-0.07%)
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.