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

The First Trust Combined Series 351: Build America Bonds Ptf Srs 27 (MF: FDOGSX )

579.25 +1.51 (+0.26%)
Last 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 27, 2013 1020 1020 1020 0 -1.02(-0.10%)
Nov 26, 2013 1021 1021 1021 0 +1.72(+0.17%)
Nov 25, 2013 1020 1020 1020 0 +1.71(+0.17%)
Nov 22, 2013 1018 1018 1018 0 +5.11(+0.50%)
Nov 21, 2013 1013 1013 1013 0 +4.34(+0.43%)
Nov 20, 2013 1008 1008 1008 0 -8.42(-0.83%)
Nov 19, 2013 1017 1017 1017 0 -3.04(-0.30%)
Nov 18, 2013 1020 1020 1020 0 +3.46(+0.34%)
Nov 15, 2013 1016 1016 1016 0 +1.29(+0.13%)
Nov 14, 2013 1015 1015 1015 0 +3.42(+0.34%)
Nov 13, 2013 1012 1012 1012 0 +0.87(+0.09%)
Nov 11, 2013 1011 1011 1011 0 -0.05(-0.00%)
Nov 08, 2013 1011 1011 1011 0 -11.50(-1.12%)
Nov 07, 2013 1022 1022 1022 0 +4.29(+0.42%)
Nov 06, 2013 1018 1018 1018 0 +0.15(+0.01%)
Nov 05, 2013 1018 1018 1018 0 -6.17(-0.60%)
Nov 04, 2013 1024 1024 1024 0 -0.04(-0.00%)
Nov 01, 2013 1024 1024 1024 0 -5.43(-0.53%)
Oct 31, 2013 1030 1030 1030 0 -0.13(-0.01%)
Oct 30, 2013 1030 1030 1030 0 +1.53(+0.15%)
Oct 29, 2013 1028 1028 1028 0 +0.10(+0.01%)
Oct 28, 2013 1028 1028 1028 0 -1.02(-0.10%)
Oct 25, 2013 1029 1029 1029 0 -0.88(-0.09%)
Oct 23, 2013 1030 1030 1030 0 +2.62(+0.26%)
Oct 22, 2013 1027 1027 1027 0 +5.70(+0.56%)
Oct 21, 2013 1022 1022 1022 0 -1.86(-0.18%)
Oct 18, 2013 1024 1024 1024 0 +0.87(+0.09%)
Oct 17, 2013 1023 1023 1023 0 +4.53(+0.44%)
Oct 16, 2013 1018 1018 1018 0 +6.10(+0.60%)
Oct 15, 2013 1012 1012 1012 0 -3.41(-0.34%)
Oct 14, 2013 1015 1015 1015 0 -0.06(-0.01%)
Oct 11, 2013 1016 1016 1016 0 -0.84(-0.08%)
Oct 10, 2013 1016 1016 1016 0 +0.61(+0.06%)
Oct 09, 2013 1016 1016 1016 0 -3.45(-0.34%)
Oct 08, 2013 1019 1019 1019 0 +0.46(+0.05%)
Oct 07, 2013 1019 1019 1019 0 +1.71(+0.17%)
Oct 04, 2013 1017 1017 1017 0 -1.07(-0.11%)
Oct 03, 2013 1018 1018 1018 0 -0.79(-0.08%)
Oct 02, 2013 1019 1019 1019 0 +1.62(+0.16%)
Oct 01, 2013 1017 1017 1017 0 -1.85(-0.18%)
Sep 30, 2013 1019 1019 1019 0 -0.77(-0.08%)
Sep 27, 2013 1020 1020 1019 1020 0 +1.36(+0.13%)
Sep 26, 2013 1019 1019 1019 0 -2.69(-0.26%)
Sep 25, 2013 1021 1021 1021 0 +0.99(+0.10%)
Sep 24, 2013 1020 1020 1020 0 +3.87(+0.38%)
Sep 23, 2013 1016 1016 1016 0 +3.46(+0.34%)
Sep 20, 2013 1013 1013 1013 0 +2.46(+0.24%)
Sep 19, 2013 1010 1010 1010 0 -4.61(-0.45%)
Sep 18, 2013 1015 1015 1015 0 +6.56(+0.65%)
Sep 17, 2013 1008 1008 1008 0 +2.33(+0.23%)
Sep 16, 2013 1006 1006 1006 0 -3.21(-0.32%)
Sep 13, 2013 1009 1009 1009 0 +1.73(+0.17%)
Sep 12, 2013 1008 1008 1008 0 -0.01(-0.00%)
Sep 11, 2013 1008 1008 1008 0 +3.58(+0.36%)
Sep 10, 2013 1004 1004 1004 0 -2.86(-0.28%)
Sep 09, 2013 1007 1007 1007 0 +0.07(+0.01%)
Sep 06, 2013 1007 1007 1007 0 +0.81(+0.08%)
Sep 05, 2013 1006 1006 1006 0 -7.13(-0.70%)
Sep 04, 2013 1013 1013 1013 0 -1.09(-0.11%)
Sep 03, 2013 1014 1014 1014 0 -7.23(-0.71%)
Aug 30, 2013 1021 1021 1021 0 -0.13(-0.01%)
Aug 29, 2013 1022 1022 1022 0 +3.46(+0.34%)
Aug 28, 2013 1018 1018 1018 0 -7.92(-0.77%)
Aug 27, 2013 1026 1026 1026 0 +6.29(+0.62%)
Aug 26, 2013 1020 1020 1020 0 +2.59(+0.25%)
Aug 23, 2013 1017 1017 1017 0 +4.30(+0.42%)
Aug 22, 2013 1013 1013 1013 0 +4.94(+0.49%)
Aug 21, 2013 1008 1008 1008 0 -3.48(-0.34%)
Aug 20, 2013 1011 1011 1011 0 +2.25(+0.22%)
Aug 19, 2013 1009 1009 1009 0 -5.33(-0.53%)
Aug 16, 2013 1015 1015 1015 0 -1.97(-0.19%)
Aug 15, 2013 1016 1016 1016 0 -6.32(-0.62%)
Aug 14, 2013 1023 1023 1023 0 +0.83(+0.08%)
Aug 13, 2013 1022 1022 1022 0 -8.24(-0.80%)
Aug 12, 2013 1030 1030 1030 0 -3.66(-0.35%)
Aug 09, 2013 1034 1034 1034 0 +3.42(+0.33%)
Aug 08, 2013 1030 1030 1030 0 +0.89(+0.09%)
Aug 07, 2013 1030 1030 1030 0 +4.47(+0.44%)
Aug 06, 2013 1025 1025 1025 0 +0.41(+0.04%)
Aug 05, 2013 1025 1025 1025 0 -4.56(-0.44%)
Aug 02, 2013 1029 1029 1024 1029 0 +5.69(+0.56%)
Aug 01, 2013 1024 1036 1024 1024 0 -12.53(-1.21%)
Jul 31, 2013 1036 1036 1034 1036 0 +1.59(+0.15%)
Jul 30, 2013 1034 1037 1034 1034 0 -2.52(-0.24%)
Jul 29, 2013 1037 1041 1037 1037 0 -3.72(-0.36%)
Jul 26, 2013 1041 1041 1038 1041 0 +2.65(+0.26%)
Jul 25, 2013 1038 1038 1038 1038 0 +0.10(+0.01%)
Jul 24, 2013 1038 1046 1038 1038 0 -7.55(-0.72%)
Jul 23, 2013 1046 1047 1046 1046 0 -1.90(-0.18%)
Jul 22, 2013 1047 1047 1047 1047 0 +0.20(+0.02%)
Jul 19, 2013 1047 1047 1041 1047 0 +6.55(+0.63%)
Jul 18, 2013 1041 1047 1041 1041 0 -6.66(-0.64%)
Jul 17, 2013 1047 1047 1047 1047 0 +0.73(+0.07%)
Jul 16, 2013 1047 1047 1045 1047 0 +1.81(+0.17%)
Jul 15, 2013 1045 1045 1040 1045 0 +4.58(+0.44%)
Jul 12, 2013 1040 1040 1040 1040 0 -0.09(-0.01%)
Jul 11, 2013 1040 1040 1034 1040 0 +6.74(+0.65%)
Jul 10, 2013 1034 1039 1034 1034 0 -5.22(-0.50%)
Jul 09, 2013 1039 1039 1038 1039 0 +0.88(+0.08%)
Jul 08, 2013 1038 1038 1033 1038 0 +4.79(+0.46%)
Jul 05, 2013 1033 1053 1033 1033 0 -19.75(-1.88%)
Jul 03, 2013 1053 1054 1053 1053 0 -1.03(-0.10%)
Jul 02, 2013 1054 1057 1054 1054 0 -2.76(-0.26%)
Jul 01, 2013 1057 1057 1056 1057 0 +0.88(+0.08%)
Jun 28, 2013 1056 1056 1051 1056 0 +13.51(+1.30%)
Jun 26, 2013 1042 1042 1038 1042 0 +3.78(+0.36%)
Jun 25, 2013 1038 1044 1038 1038 0 -5.88(-0.56%)
Jun 24, 2013 1044 1046 1044 1044 0 -2.11(-0.20%)
Jun 21, 2013 1046 1080 1080 1046 0 -33.47(-3.10%)
Jun 20, 2013 1080 1090 1080 1080 0 -9.69(-0.89%)
Jun 19, 2013 1090 1096 1090 1090 0 -6.78(-0.62%)
Jun 18, 2013 1096 1096 1095 1096 0 +1.14(+0.10%)
Jun 17, 2013 1095 1099 1095 1095 0 -4.13(-0.38%)
Jun 14, 2013 1099 1100 1099 1099 0 -0.86(-0.08%)
Jun 13, 2013 1100 1100 1096 1100 0 +4.39(+0.40%)
Jun 12, 2013 1096 1104 1096 1096 0 -8.38(-0.76%)
Jun 11, 2013 1104 1104 1104 1104 0 +0.52(+0.05%)
Jun 10, 2013 1104 1107 1104 1104 0 -3.19(-0.29%)
Jun 07, 2013 1107 1117 1107 1107 0 -10.30(-0.92%)
Jun 06, 2013 1117 1118 1117 1117 0 -0.70(-0.06%)
Jun 05, 2013 1118 1118 1111 1118 0 +7.22(+0.65%)
Jun 04, 2013 1111 1116 1111 1111 0 -5.04(-0.45%)
Jun 03, 2013 1116 1116 1113 1116 0 +2.69(+0.24%)
May 31, 2013 1113 1115 1113 1113 0 -2.00(-0.18%)
May 30, 2013 1115 1115 1115 1115 0 -0.17(-0.02%)
May 29, 2013 1115 1115 1108 1115 0 +7.10(+0.64%)
May 28, 2013 1108 1125 1108 1108 0 -16.70(-1.48%)
May 24, 2013 1125 1125 1123 1125 0 +1.99(+0.18%)
May 23, 2013 1123 1123 1120 1123 0 +2.80(+0.25%)
May 22, 2013 1120 1130 1120 1120 0 -9.46(-0.84%)
May 21, 2013 1130 1130 1123 1130 0 +6.19(+0.55%)
May 20, 2013 1123 1123 1123 1123 0 -0.16(-0.01%)
May 17, 2013 1123 1130 1123 1123 0 -6.97(-0.62%)
May 16, 2013 1130 1130 1124 1130 0 +6.18(+0.55%)
May 15, 2013 1124 1124 1121 1124 0 +0.12(+0.01%)
May 13, 2013 1124 1128 1124 1124 0 -4.21(-0.37%)
May 10, 2013 1128 1138 1128 1128 0 -9.40(-0.83%)
May 09, 2013 1138 1139 1138 1138 0 -1.37(-0.12%)
May 08, 2013 1139 1139 1138 1139 0 +0.99(+0.09%)
May 07, 2013 1138 1141 1138 1138 0 -2.96(-0.26%)
May 06, 2013 1141 1143 1141 1141 0 -2.25(-0.20%)
May 03, 2013 1143 1157 1143 1143 0 -13.96(-1.21%)
May 02, 2013 1157 1158 1157 1157 0 -1.06(-0.09%)
May 01, 2013 1158 1158 1153 1158 0 +5.71(+0.50%)
Apr 30, 2013 1153 1153 1151 1153 0 +1.86(+0.16%)
Apr 29, 2013 1151 1153 1151 1151 0 -2.21(-0.19%)
Apr 26, 2013 1153 1153 1148 1153 0 +5.38(+0.47%)
Apr 25, 2013 1148 1150 1148 1148 0 -2.14(-0.19%)
Apr 24, 2013 1149 1150 1149 1150 0 +0.93(+0.08%)
Apr 23, 2013 1149 1151 1149 1149 0 -2.06(-0.18%)
Apr 22, 2013 1151 1151 1151 1151 0 -0.27(-0.02%)
Apr 19, 2013 1151 1151 1151 1151 0 +0.07(+0.01%)
Apr 18, 2013 1151 1151 1150 1151 0 +1.03(+0.09%)
Apr 17, 2013 1150 1150 1147 1150 0 +3.17(+0.28%)
Apr 16, 2013 1147 1151 1147 1147 0 -4.30(-0.37%)
Apr 15, 2013 1151 1151 1146 1151 0 +5.13(+0.45%)
Apr 12, 2013 1146 1146 1138 1146 0 +8.41(+0.74%)
Apr 11, 2013 1138 1138 1137 1138 0 +1.10(+0.10%)
Apr 10, 2013 1137 1145 1137 1137 0 -8.18(-0.71%)
Apr 09, 2013 1145 1147 1145 1145 0 -2.17(-0.19%)
Apr 08, 2013 1147 1151 1147 1147 0 -4.44(-0.39%)
Apr 05, 2013 1151 1151 1139 1151 0 +12.17(+1.07%)
Apr 04, 2013 1139 1139 1133 1139 0 +6.38(+0.56%)
Apr 03, 2013 1133 1133 1128 1133 0 +5.26(+0.47%)
Apr 02, 2013 1128 1130 1128 1128 0 -2.20(-0.19%)
Apr 01, 2013 1130 1130 1128 1130 0 +2.00(+0.18%)
Mar 28, 2013 1128 1131 1128 1128 0 -3.06(-0.27%)
Mar 27, 2013 1131 1131 1126 1131 0 +4.68(+0.42%)
Mar 26, 2013 1126 1126 1126 1126 0 -0.03(-0.00%)
Mar 25, 2013 1126 1126 1126 1126 0 -0.09(-0.01%)
Mar 22, 2013 1126 1126 1124 1126 0 +2.07(+0.18%)
Mar 21, 2013 1124 1124 1121 1124 0 +3.12(+0.28%)
Mar 20, 2013 1121 1125 1121 1121 0 -4.25(-0.38%)
Mar 19, 2013 1125 1125 1123 1125 0 +2.09(+0.19%)
Mar 18, 2013 1123 1123 1117 1123 0 +6.15(+0.55%)
Mar 15, 2013 1117 1117 1116 1117 0 +1.25(+0.11%)
Mar 14, 2013 1116 1118 1116 1116 0 -2.12(-0.19%)
Mar 13, 2013 1118 1118 1117 1118 0 +1.00(+0.09%)
Mar 12, 2013 1117 1117 1114 1117 0 +3.12(+0.28%)
Mar 11, 2013 1114 1114 1113 1114 0 +0.94(+0.08%)
Mar 08, 2013 1113 1120 1113 1113 0 -7.07(-0.63%)
Mar 07, 2013 1120 1124 1120 1120 0 -4.18(-0.37%)
Mar 06, 2013 1124 1129 1124 1124 0 -4.49(-0.40%)
Mar 05, 2013 1129 1130 1129 1129 0 -1.02(-0.09%)
Mar 04, 2013 1130 1133 1130 1130 0 -3.31(-0.29%)
Mar 01, 2013 1133 1133 1129 1133 0 +3.53(+0.31%)
Feb 28, 2013 1129 1129 1128 1129 0 +1.05(+0.09%)
Feb 27, 2013 1128 1130 1128 1128 0 -2.01(-0.18%)
Feb 26, 2013 1130 1134 1130 1130 0 +7.13(+0.63%)
Feb 22, 2013 1123 1123 1122 1123 0 +0.98(+0.09%)
Feb 21, 2013 1122 1122 1119 1122 0 +4.42(+0.40%)
Feb 19, 2013 1118 1118 1118 0 -3.29(-0.29%)
Feb 15, 2013 1121 1121 1121 1121 0 +0.08(+0.01%)
Feb 14, 2013 1121 1121 1116 1121 0 +4.93(+0.44%)
Feb 13, 2013 1116 1121 1116 1116 0 -5.32(-0.47%)
Feb 12, 2013 1121 1124 1121 1121 0 -2.87(-0.26%)
Feb 11, 2013 1124 1124 1124 1124 0 +0.50(+0.04%)
Feb 08, 2013 1124 1124 1122 1124 0 +2.09(+0.19%)
Feb 07, 2013 1122 1123 1122 1122 0 -1.08(-0.10%)
Feb 06, 2013 1123 1123 1119 1123 0 -0.06(-0.01%)
Feb 04, 2013 1123 1123 1117 1123 0 +6.30(+0.56%)
Feb 01, 2013 1117 1123 1117 1117 0 -6.38(-0.57%)
Jan 31, 2013 1123 1123 1121 1123 0 +2.11(+0.19%)
Jan 30, 2013 1121 1121 1121 1121 0 -0.29(-0.03%)
Jan 29, 2013 1121 1124 1121 1121 0 -3.24(-0.29%)
Jan 28, 2013 1124 1127 1124 1124 0 -2.25(-0.20%)
Jan 25, 2013 1127 1133 1127 1127 0 -5.91(-0.52%)
Jan 24, 2013 1133 1135 1133 1133 0 -2.40(-0.21%)
Jan 23, 2013 1135 1136 1135 1135 0 -1.30(-0.11%)
Jan 22, 2013 1136 1136 1135 1136 0 +0.96(+0.08%)
Jan 18, 2013 1135 1135 1131 1135 0 +4.29(+0.38%)
Jan 17, 2013 1131 1134 1131 1131 0 -3.27(-0.29%)
Jan 16, 2013 1134 1134 1133 1134 0 +1.05(+0.09%)
Jan 15, 2013 1133 1133 1130 1133 0 +3.22(+0.28%)
Jan 14, 2013 1130 1130 1128 1130 0 +2.20(+0.20%)
Jan 09, 2013 1128 1128 1128 0 -0.11(-0.01%)
Jan 08, 2013 1128 1128 1123 1128 0 +4.48(+0.40%)
Jan 07, 2013 1123 1123 1123 1123 0 -0.08(-0.01%)
Jan 04, 2013 1123 1123 1120 1123 0 +3.15(+0.28%)
Jan 03, 2013 1120 1127 1120 1120 0 -6.44(-0.57%)
Jan 02, 2013 1127 1145 1127 1127 0 -18.61(-1.62%)
Dec 28, 2012 1145 1145 1145 1145 0 +3.27(+0.29%)
Dec 27, 2012 1142 1142 1140 1142 0 +2.16(+0.19%)
Dec 26, 2012 1140 1140 1140 1140 0 -0.15(-0.01%)
Dec 21, 2012 1140 1140 1140 0 +6.33(+0.56%)
Dec 20, 2012 1134 1134 1132 1134 0 +1.34(+0.12%)
Dec 19, 2012 1132 1132 1131 1132 0 +0.95(+0.08%)
Dec 18, 2012 1131 1138 1131 1131 0 -6.54(-0.57%)
Dec 17, 2012 1138 1145 1138 1138 0 -6.75(-0.59%)
Dec 14, 2012 1145 1145 1140 1145 0 +4.35(+0.38%)
Dec 13, 2012 1140 1140 1140 1140 0 -0.06(-0.01%)
Dec 12, 2012 1140 1146 1140 1140 0 -5.35(-0.47%)
Dec 11, 2012 1146 1151 1146 1146 0 -4.75(-0.41%)
Dec 10, 2012 1151 1151 1148 1151 0 +2.31(+0.20%)
Dec 07, 2012 1148 1154 1148 1148 0 -5.69(-0.49%)
Dec 06, 2012 1154 1165 1154 1154 0 -10.79(-0.93%)
Dec 05, 2012 1165 1165 1165 1165 0 -0.02(-0.00%)
Dec 04, 2012 1165 1165 1163 1165 0 +2.11(+0.18%)
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.