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

First Trust Combined Srs 303 Build America Bonds Ptf Srs 6 (MF: FBETAX )

444.89 +1.31 (+0.30%)
Daily Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 1133 1133 1126 1133 0 +6.68(+0.59%)
Nov 29, 2012 1126 1126 1126 1126 0 -0.10(-0.01%)
Nov 27, 2012 1126 1126 1126 0 +1.42(+0.13%)
Nov 26, 2012 1125 1125 1124 1125 0 +1.00(+0.09%)
Nov 23, 2012 1124 1124 1124 1124 0 -0.06(-0.01%)
Nov 21, 2012 1124 1125 1124 1124 0 -1.09(-0.10%)
Nov 20, 2012 1125 1126 1125 1125 0 -1.09(-0.10%)
Nov 19, 2012 1126 1129 1126 1126 0 -2.42(-0.21%)
Nov 16, 2012 1129 1130 1129 1129 0 -0.89(-0.08%)
Nov 15, 2012 1130 1130 1130 1130 0 -0.03(-0.00%)
Nov 14, 2012 1130 1131 1130 1130 0 -1.10(-0.10%)
Nov 13, 2012 1131 1131 1126 1131 0 +4.23(+0.38%)
Nov 12, 2012 1126 1127 1126 1126 0 -0.10(-0.01%)
Nov 09, 2012 1127 1127 1126 1127 0 +1.03(+0.09%)
Nov 08, 2012 1126 1126 1119 1126 0 +6.30(+0.56%)
Nov 07, 2012 1119 1119 1110 1119 0 +9.27(+0.84%)
Nov 06, 2012 1110 1117 1110 1110 0 -6.79(-0.61%)
Nov 05, 2012 1117 1117 1112 1117 0 +4.83(+0.43%)
Nov 02, 2012 1112 1117 1112 1112 0 -1.28(-0.11%)
Oct 31, 2012 1113 1113 1113 0 +0.00(+0.00%)
Oct 26, 2012 1113 1113 1113 0 +8.25(+0.75%)
Oct 25, 2012 1105 1108 1105 1105 0 -3.28(-0.30%)
Oct 24, 2012 1108 1113 1108 1108 0 -4.83(-0.43%)
Oct 23, 2012 1113 1113 1104 1113 0 +4.04(+0.36%)
Oct 19, 2012 1109 1109 1100 1109 0 +9.23(+0.84%)
Oct 18, 2012 1100 1105 1100 1100 0 -5.23(-0.47%)
Oct 16, 2012 1105 1105 1105 0 -7.27(-0.65%)
Oct 15, 2012 1112 1114 1112 1112 0 -2.17(-0.19%)
Oct 12, 2012 1114 1114 1111 1114 0 +3.46(+0.31%)
Oct 11, 2012 1111 1111 1107 1111 0 +4.15(+0.37%)
Oct 10, 2012 1107 1107 1100 1107 0 +6.68(+0.61%)
Oct 08, 2012 1100 1100 1100 0 -0.08(-0.01%)
Oct 05, 2012 1100 1109 1100 1100 0 -14.64(-1.31%)
Oct 03, 2012 1115 1115 1115 0 -0.03(-0.00%)
Oct 02, 2012 1115 1117 1115 1115 0 -2.39(-0.21%)
Oct 01, 2012 1117 1117 1116 1117 0 +0.97(+0.09%)
Sep 28, 2012 1116 1116 1115 1116 0 +1.02(+0.09%)
Sep 27, 2012 1115 1119 1115 1115 0 -3.59(-0.32%)
Sep 26, 2012 1119 1119 1111 1119 0 +8.13(+0.73%)
Sep 25, 2012 1111 1111 1107 1111 0 +4.13(+0.37%)
Sep 24, 2012 1107 1107 1103 1107 0 +4.08(+0.37%)
Sep 21, 2012 1103 1103 1102 1103 0 +1.00(+0.09%)
Sep 20, 2012 1102 1102 1100 1102 0 +2.04(+0.19%)
Sep 19, 2012 1100 1100 1099 1100 0 +1.00(+0.09%)
Sep 18, 2012 1099 1099 1094 1099 0 +5.03(+0.46%)
Sep 17, 2012 1094 1094 1089 1094 0 +4.67(+0.43%)
Sep 14, 2012 1089 1098 1089 1089 0 -9.19(-0.84%)
Sep 13, 2012 1098 1100 1098 1098 0 -2.16(-0.20%)
Sep 12, 2012 1100 1107 1100 1100 0 -6.86(-0.62%)
Sep 11, 2012 1107 1112 1107 1107 0 -4.66(-0.42%)
Sep 10, 2012 1112 1112 1110 1112 0 +2.09(+0.19%)
Sep 07, 2012 1110 1114 1110 1110 0 -4.01(-0.36%)
Sep 06, 2012 1114 1118 1114 1114 0 -3.86(-0.35%)
Sep 05, 2012 1118 1128 1118 1118 0 -10.02(-0.89%)
Sep 04, 2012 1128 1129 1128 1128 0 -1.18(-0.10%)
Aug 31, 2012 1129 1129 1120 1129 0 +8.66(+0.77%)
Aug 30, 2012 1120 1120 1118 1120 0 +2.13(+0.19%)
Aug 29, 2012 1118 1122 1118 1118 0 -1.13(-0.10%)
Aug 27, 2012 1119 1119 1116 1119 0 +3.14(+0.28%)
Aug 24, 2012 1116 1116 1114 1116 0 +1.97(+0.18%)
Aug 23, 2012 1114 1114 1112 1114 0 +2.11(+0.19%)
Aug 22, 2012 1112 1112 1102 1112 0 +10.20(+0.93%)
Aug 21, 2012 1102 1102 1099 1102 0 +3.11(+0.28%)
Aug 20, 2012 1099 1099 1099 1099 0 -0.08(-0.01%)
Aug 17, 2012 1099 1099 1096 1099 0 +2.97(+0.27%)
Aug 16, 2012 1096 1101 1096 1096 0 -5.16(-0.47%)
Aug 15, 2012 1101 1108 1101 1101 0 -7.42(-0.67%)
Aug 14, 2012 1108 1115 1108 1108 0 -6.42(-0.58%)
Aug 13, 2012 1115 1118 1115 1115 0 -3.31(-0.30%)
Aug 11, 2012 1118 1118 1111 1118 0 +0.00(+0.00%)
Aug 10, 2012 1118 1118 1111 1118 0 +6.88(+0.62%)
Aug 09, 2012 1111 1113 1111 1111 0 -1.72(-0.15%)
Aug 08, 2012 1113 1116 1113 1113 0 -3.25(-0.29%)
Aug 07, 2012 1116 1124 1116 1116 0 -7.57(-0.67%)
Aug 06, 2012 1124 1124 1124 1124 0 -0.09(-0.01%)
Aug 03, 2012 1124 1134 1124 1124 0 -10.33(-0.91%)
Aug 02, 2012 1134 1134 1133 1134 0 +1.48(+0.13%)
Aug 01, 2012 1133 1134 1133 1133 0 -1.02(-0.09%)
Jul 30, 2012 1134 1134 1134 0 +3.46(+0.31%)
Jul 27, 2012 1130 1143 1130 1130 0 -12.51(-1.09%)
Jul 26, 2012 1143 1147 1143 1143 0 -4.62(-0.40%)
Jul 25, 2012 1147 1147 1145 1147 0 +2.23(+0.19%)
Jul 24, 2012 1145 1145 1141 1145 0 +3.54(+0.31%)
Jul 23, 2012 1141 1141 1138 1141 0 +3.33(+0.29%)
Jul 20, 2012 1138 1138 1130 1138 0 +7.72(+0.68%)
Jul 19, 2012 1130 1133 1130 1130 0 -2.98(-0.26%)
Jul 18, 2012 1133 1133 1132 1133 0 -4.44(-0.39%)
Jul 16, 2012 1138 1138 1138 0 +2.29(+0.20%)
Jul 13, 2012 1136 1137 1136 1136 0 -1.16(-0.10%)
Jul 12, 2012 1137 1137 1132 1137 0 +4.47(+0.39%)
Jul 11, 2012 1132 1132 1131 1132 0 +1.09(+0.10%)
Jul 10, 2012 1131 1132 1131 1131 0 -1.08(-0.10%)
Jul 09, 2012 1132 1132 1127 1132 0 +5.56(+0.49%)
Jul 06, 2012 1127 1127 1121 1127 0 +5.54(+0.49%)
Jul 05, 2012 1121 1121 1119 1121 0 +2.14(+0.19%)
Jul 03, 2012 1119 1123 1119 1119 0 -4.51(-0.40%)
Jul 02, 2012 1123 1123 1118 1123 0 +5.44(+0.49%)
Jun 29, 2012 1118 1126 1118 1118 0 -7.99(-0.71%)
Jun 28, 2012 1126 1126 1125 1126 0 +1.08(+0.10%)
Jun 27, 2012 1125 1125 1124 1125 0 +1.08(+0.10%)
Jun 26, 2012 1124 1124 1123 1124 0 +0.62(+0.06%)
Jun 25, 2012 1123 1123 1115 1123 0 +8.69(+0.78%)
Jun 22, 2012 1115 1122 1115 1115 0 -7.71(-0.69%)
Jun 21, 2012 1122 1122 1122 1122 0 +0.31(+0.03%)
Jun 20, 2012 1122 1122 1120 1122 0 +2.08(+0.19%)
Jun 19, 2012 1120 1128 1120 1120 0 -7.74(-0.69%)
Jun 18, 2012 1128 1128 1124 1128 0 +3.25(+0.29%)
Jun 15, 2012 1124 1124 1120 1124 0 +4.14(+0.37%)
Jun 14, 2012 1120 1121 1120 1120 0 -1.14(-0.10%)
Jun 13, 2012 1121 1121 1114 1121 0 +6.98(+0.63%)
Jun 12, 2012 1114 1116 1114 1114 0 -1.63(-0.15%)
Jun 11, 2012 1116 1116 1114 1116 0 +2.11(+0.19%)
Jun 08, 2012 1114 1114 1114 1114 0 +0.13(+0.01%)
Jun 07, 2012 1114 1114 1112 1114 0 +1.75(+0.16%)
Jun 06, 2012 1112 1125 1112 1112 0 -13.10(-1.16%)
Jun 05, 2012 1125 1126 1125 1125 0 -0.93(-0.08%)
Jun 04, 2012 1126 1126 1123 1126 0 +3.12(+0.28%)
May 31, 2012 1123 1123 1123 1123 0 -1.73(-0.15%)
May 30, 2012 1125 1125 1115 1125 0 +9.54(+0.86%)
May 29, 2012 1115 1116 1115 1115 0 -1.20(-0.11%)
May 25, 2012 1116 1116 1114 1116 0 +2.16(+0.19%)
May 24, 2012 1114 1117 1114 1114 0 -3.31(-0.30%)
May 23, 2012 1117 1117 1115 1117 0 +2.41(+0.22%)
May 22, 2012 1115 1123 1115 1115 0 -8.31(-0.74%)
May 21, 2012 1123 1128 1123 1123 0 -4.21(-0.37%)
May 18, 2012 1128 1128 1128 1128 0 -0.03(-0.00%)
May 17, 2012 1128 1128 1117 1128 0 +10.91(+0.98%)
May 16, 2012 1117 1117 1115 1117 0 +2.20(+0.20%)
May 15, 2012 1115 1115 1112 1115 0 +2.19(+0.20%)
May 14, 2012 1112 1112 1104 1112 0 +8.15(+0.74%)
May 11, 2012 1104 1104 1101 1104 0 +3.24(+0.29%)
May 10, 2012 1101 1103 1101 1101 0 -2.20(-0.20%)
May 09, 2012 1103 1103 1102 1103 0 +1.06(+0.10%)
May 08, 2012 1102 1102 1099 1102 0 +2.92(+0.27%)
May 07, 2012 1099 1100 1099 1099 0 -0.71(-0.06%)
May 04, 2012 1100 1100 1096 1100 0 +4.29(+0.39%)
May 03, 2012 1096 1096 1096 1096 0 -0.02(-0.00%)
May 02, 2012 1096 1096 1092 1096 0 +4.09(+0.37%)
May 01, 2012 1092 1095 1092 1092 0 -3.22(-0.29%)
Apr 30, 2012 1095 1095 1095 1095 0 -0.07(-0.01%)
Apr 27, 2012 1095 1095 1095 1095 0 -0.70(-0.06%)
Apr 26, 2012 1095 1095 1092 1095 0 +3.18(+0.29%)
Apr 25, 2012 1092 1095 1092 1092 0 -2.92(-0.27%)
Apr 24, 2012 1095 1100 1095 1095 0 -4.65(-0.42%)
Apr 23, 2012 1100 1100 1096 1100 0 +3.68(+0.34%)
Apr 20, 2012 1096 1096 1096 1096 0 -0.02(-0.00%)
Apr 19, 2012 1096 1096 1094 1096 0 +2.45(+0.22%)
Apr 18, 2012 1094 1094 1093 1094 0 +1.04(+0.10%)
Apr 17, 2012 1093 1094 1093 1093 0 -1.09(-0.10%)
Apr 16, 2012 1094 1094 1094 1094 0 -0.44(-0.04%)
Apr 14, 2012 1094 1094 1085 1094 0 +0.00(+0.00%)
Apr 13, 2012 1094 1094 1085 1094 0 +9.64(+0.89%)
Apr 12, 2012 1085 1095 1085 1085 0 -10.37(-0.95%)
Apr 10, 2012 1095 1095 1095 0 +6.39(+0.59%)
Apr 09, 2012 1089 1089 1075 1089 0 +13.60(+1.27%)
Apr 05, 2012 1075 1075 1071 1075 0 +4.13(+0.39%)
Apr 04, 2012 1071 1071 1064 1071 0 +7.19(+0.68%)
Apr 03, 2012 1064 1074 1064 1064 0 -10.64(-0.99%)
Apr 02, 2012 1074 1074 1071 1074 0 +3.08(+0.29%)
Mar 30, 2012 1071 1081 1071 1071 0 -9.62(-0.89%)
Mar 29, 2012 1081 1081 1077 1081 0 +4.24(+0.39%)
Mar 28, 2012 1077 1078 1077 1077 0 -1.08(-0.10%)
Mar 27, 2012 1078 1078 1071 1078 0 +6.21(+0.58%)
Mar 26, 2012 1071 1075 1071 1071 0 -3.53(-0.33%)
Mar 23, 2012 1075 1075 1070 1075 0 +5.25(+0.49%)
Mar 22, 2012 1070 1070 1068 1070 0 +2.07(+0.19%)
Mar 21, 2012 1068 1068 1060 1068 0 +7.80(+0.74%)
Mar 20, 2012 1060 1060 1056 1060 0 +3.50(+0.33%)
Mar 19, 2012 1056 1063 1056 1056 0 -6.40(-0.60%)
Mar 16, 2012 1063 1063 1061 1063 0 +1.77(+0.17%)
Mar 15, 2012 1061 1061 1061 1061 0 +0.48(+0.05%)
Mar 14, 2012 1061 1071 1061 1061 0 -10.53(-0.98%)
Mar 13, 2012 1071 1077 1071 1071 0 -5.43(-0.50%)
Mar 12, 2012 1077 1077 1077 1077 0 -0.06(-0.01%)
Mar 09, 2012 1077 1077 1077 1077 0 -0.02(-0.00%)
Mar 08, 2012 1077 1082 1077 1077 0 -5.34(-0.49%)
Mar 07, 2012 1082 1082 1081 1082 0 +0.89(+0.08%)
Mar 06, 2012 1081 1081 1075 1081 0 +6.38(+0.59%)
Mar 05, 2012 1075 1079 1075 1075 0 -4.30(-0.40%)
Mar 02, 2012 1079 1079 1075 1079 0 +4.23(+0.39%)
Mar 01, 2012 1075 1079 1075 1075 0 -4.58(-0.42%)
Feb 29, 2012 1079 1083 1079 1079 0 -3.62(-0.33%)
Feb 28, 2012 1083 1084 1083 1083 0 -1.09(-0.10%)
Feb 27, 2012 1084 1084 1079 1084 0 +5.21(+0.48%)
Feb 24, 2012 1079 1079 1076 1079 0 +4.62(+0.43%)
Feb 22, 2012 1074 1074 1074 0 +6.31(+0.59%)
Feb 21, 2012 1068 1068 1068 0 -6.40(-0.60%)
Feb 17, 2012 1074 1076 1074 1074 0 -1.27(-0.12%)
Feb 16, 2012 1076 1080 1076 1076 0 -4.30(-0.40%)
Feb 15, 2012 1080 1081 1080 1080 0 -1.12(-0.10%)
Feb 14, 2012 1081 1081 1078 1081 0 +3.21(+0.30%)
Feb 13, 2012 1078 1078 1077 1078 0 +1.02(+0.09%)
Feb 10, 2012 1077 1077 1070 1077 0 +6.39(+0.60%)
Feb 09, 2012 1070 1072 1070 1070 0 -1.93(-0.18%)
Feb 08, 2012 1072 1072 1071 1072 0 +1.04(+0.10%)
Feb 07, 2012 1071 1079 1071 1071 0 -7.46(-0.69%)
Feb 06, 2012 1079 1079 1073 1079 0 +5.27(+0.49%)
Feb 03, 2012 1073 1081 1073 1073 0 -7.32(-0.68%)
Feb 02, 2012 1081 1081 1080 1081 0 +0.33(+0.03%)
Feb 01, 2012 1080 1087 1080 1080 0 -6.46(-0.59%)
Jan 31, 2012 1077 1087 1077 1087 0 +10.23(+0.95%)
Jan 30, 2012 1077 1077 1068 1077 0 +8.52(+0.80%)
Jan 27, 2012 1068 1068 1058 1068 0 +10.37(+0.98%)
Jan 25, 2012 1058 1058 1058 0 -1.06(-0.10%)
Jan 24, 2012 1059 1059 1059 0 +0.29(+0.03%)
Jan 23, 2012 1059 1063 1059 1059 0 -4.23(-0.40%)
Jan 20, 2012 1063 1069 1063 1063 0 -6.18(-0.58%)
Jan 19, 2012 1069 1077 1069 1069 0 -16.10(-1.48%)
Jan 17, 2012 1085 1085 1085 0 +3.17(+0.29%)
Jan 13, 2012 1082 1082 1077 1082 0 +4.91(+0.46%)
Jan 12, 2012 1077 1077 1073 1077 0 +3.95(+0.37%)
Jan 11, 2012 1073 1073 1063 1073 0 +9.59(+0.90%)
Jan 10, 2012 1063 1065 1063 1063 0 -1.97(-0.18%)
Jan 09, 2012 1065 1065 1063 1065 0 +1.95(+0.18%)
Jan 06, 2012 1063 1063 1059 1063 0 +4.16(+0.39%)
Jan 05, 2012 1059 1063 1059 1059 0 -3.86(-0.36%)
Jan 04, 2012 1063 1078 1063 1063 0 -14.69(-1.36%)
Dec 30, 2011 1078 1078 1077 1078 0 +1.05(+0.10%)
Dec 29, 2011 1077 1077 1075 1077 0 +2.11(+0.20%)
Dec 28, 2011 1075 1075 1063 1075 0 +11.62(+1.09%)
Dec 27, 2011 1063 1063 1060 1063 0 +3.06(+0.29%)
Dec 23, 2011 1060 1070 1060 1060 0 -7.73(-0.72%)
Dec 21, 2011 1068 1076 1068 1068 0 -8.49(-0.79%)
Dec 20, 2011 1076 1091 1076 1076 0 -15.10(-1.38%)
Dec 19, 2011 1091 1091 1085 1091 0 +6.45(+0.59%)
Dec 16, 2011 1085 1085 1078 1085 0 +6.42(+0.60%)
Dec 15, 2011 1078 1079 1078 1078 0 -0.63(-0.06%)
Dec 14, 2011 1067 1079 1067 1079 0 +11.67(+1.09%)
Dec 13, 2011 1062 1067 1062 1067 0 +5.23(+0.49%)
Dec 12, 2011 1062 1062 1057 1062 0 +5.15(+0.49%)
Dec 09, 2011 1057 1069 1057 1057 0 -12.09(-1.13%)
Dec 08, 2011 1069 1069 1063 1069 0 +6.29(+0.59%)
Dec 07, 2011 1063 1063 1060 1063 0 +2.35(+0.22%)
Dec 06, 2011 1060 1064 1060 1060 0 -3.67(-0.34%)
Dec 05, 2011 1064 1065 1064 1064 0 -1.10(-0.10%)
Dec 02, 2011 1065 1065 1061 1065 0 +3.84(+0.36%)
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.