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%)
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 (%)
Dec 31, 2014 984.18 984.18 984.18 0 +0.84(+0.09%)
Dec 30, 2014 983.34 983.34 983.34 0 +1.90(+0.19%)
Dec 29, 2014 978.45 978.45 981.44 0 +2.99(+0.31%)
Dec 26, 2014 976.88 976.88 978.45 0 +1.57(+0.16%)
Dec 24, 2014 976.88 976.88 976.88 0 +0.77(+0.08%)
Dec 23, 2014 982.74 982.74 976.11 0 -6.63(-0.67%)
Dec 22, 2014 982.74 982.74 982.74 0 -0.12(-0.01%)
Dec 19, 2014 978.09 978.09 982.86 0 +4.77(+0.49%)
Dec 18, 2014 983.79 983.79 978.09 0 -5.70(-0.58%)
Dec 17, 2014 986.71 986.71 983.79 0 -2.92(-0.30%)
Dec 16, 2014 986.71 986.71 986.71 0 +3.67(+0.37%)
Dec 15, 2014 983.44 983.44 983.04 0 -0.40(-0.04%)
Dec 12, 2014 983.44 983.44 983.44 0 +3.50(+0.36%)
Dec 11, 2014 979.22 979.22 979.94 0 +0.72(+0.07%)
Dec 10, 2014 975.05 975.05 979.22 0 +4.17(+0.43%)
Dec 09, 2014 975.05 975.05 975.05 0 +1.53(+0.16%)
Dec 08, 2014 968.78 968.78 973.52 0 +4.74(+0.49%)
Dec 05, 2014 970.72 970.72 968.78 0 -1.94(-0.20%)
Dec 04, 2014 970.72 970.72 970.72 0 +1.39(+0.14%)
Dec 03, 2014 969.33 969.33 969.33 0 +1.54(+0.16%)
Dec 02, 2014 971.51 971.51 967.79 0 -3.72(-0.38%)
Dec 01, 2014 971.51 971.51 971.51 0 -4.20(-0.43%)
Nov 28, 2014 971.04 971.04 975.71 0 +4.67(+0.48%)
Nov 26, 2014 971.04 971.04 971.04 0 +1.06(+0.11%)
Nov 25, 2014 967.48 967.48 969.98 0 +2.50(+0.26%)
Nov 24, 2014 967.48 967.48 967.48 0 -0.34(-0.04%)
Nov 21, 2014 967.82 967.82 967.82 0 +2.42(+0.25%)
Nov 20, 2014 965.40 0 +1.55(+0.16%)
Nov 19, 2014 966.67 966.67 963.85 0 -2.82(-0.29%)
Nov 18, 2014 965.55 965.55 966.67 0 +1.12(+0.12%)
Nov 17, 2014 965.55 965.55 965.55 0 -2.53(-0.26%)
Nov 14, 2014 965.52 965.52 968.08 0 +2.56(+0.27%)
Nov 13, 2014 965.52 965.52 965.52 0 +0.81(+0.08%)
Nov 12, 2014 964.71 964.71 964.71 0 +0.48(+0.05%)
Nov 11, 2014 964.26 964.26 964.23 0 -0.03(-0.00%)
Nov 10, 2014 964.26 964.26 964.26 0 -3.47(-0.36%)
Nov 07, 2014 967.73 967.73 967.73 0 +3.86(+0.40%)
Nov 06, 2014 968.26 968.26 963.87 0 -4.39(-0.45%)
Nov 05, 2014 969.15 969.15 968.26 0 -0.89(-0.09%)
Nov 04, 2014 969.15 969.15 969.15 0 +0.77(+0.08%)
Nov 03, 2014 968.38 968.38 968.38 0 -0.09(-0.01%)
Oct 31, 2014 969.24 969.24 968.47 0 -0.77(-0.08%)
Oct 30, 2014 968.73 968.73 969.24 0 +0.51(+0.05%)
Oct 29, 2014 969.88 969.88 968.73 0 -1.15(-0.12%)
Oct 27, 2014 969.88 969.88 969.88 0 +1.89(+0.20%)
Oct 23, 2014 967.99 967.99 967.99 0 -5.13(-0.53%)
Oct 22, 2014 973.16 973.16 973.12 0 -0.04(-0.00%)
Oct 21, 2014 975.45 975.45 973.16 0 -2.29(-0.23%)
Oct 20, 2014 974.56 974.56 975.45 0 +0.89(+0.09%)
Oct 17, 2014 975.73 975.73 974.56 0 -1.17(-0.12%)
Oct 16, 2014 980.31 980.31 975.73 0 -4.58(-0.47%)
Oct 15, 2014 980.15 980.15 980.31 0 +0.16(+0.02%)
Oct 14, 2014 975.86 975.86 980.15 0 +4.29(+0.44%)
Oct 13, 2014 975.95 975.95 975.86 0 -0.09(-0.01%)
Oct 10, 2014 970.72 970.72 975.95 0 +5.23(+0.54%)
Oct 09, 2014 972.69 972.69 970.72 0 -1.97(-0.20%)
Oct 07, 2014 972.69 972.69 972.69 0 +5.84(+0.60%)
Oct 06, 2014 966.04 966.04 966.85 0 +0.81(+0.08%)
Oct 03, 2014 963.47 963.47 966.04 0 +2.57(+0.27%)
Oct 02, 2014 966.40 966.40 963.47 0 -2.93(-0.30%)
Oct 01, 2014 959.35 959.35 966.40 0 +7.05(+0.73%)
Sep 30, 2014 962.12 962.12 959.35 0 -2.77(-0.29%)
Sep 29, 2014 959.68 959.68 962.12 0 +2.44(+0.25%)
Sep 26, 2014 962.05 962.05 959.68 0 -2.37(-0.25%)
Sep 25, 2014 958.40 958.40 962.05 0 +3.65(+0.38%)
Sep 24, 2014 961.14 961.14 958.40 0 -2.74(-0.29%)
Sep 23, 2014 957.96 957.96 961.14 0 +3.18(+0.33%)
Sep 22, 2014 957.43 957.43 957.96 0 +0.53(+0.06%)
Sep 19, 2014 953.57 953.57 957.43 0 +3.86(+0.40%)
Sep 18, 2014 952.76 952.76 953.57 0 +0.81(+0.09%)
Sep 17, 2014 954.64 954.64 952.76 0 -1.88(-0.20%)
Sep 15, 2014 954.64 954.64 954.64 0 +0.04(+0.00%)
Sep 12, 2014 957.63 957.63 954.60 0 -3.03(-0.32%)
Sep 11, 2014 958.26 958.26 957.63 0 -0.63(-0.07%)
Sep 10, 2014 961.85 961.85 958.26 0 -3.59(-0.37%)
Sep 09, 2014 960.05 960.05 961.85 0 +1.80(+0.19%)
Sep 08, 2014 958.47 958.47 960.05 0 +1.58(+0.16%)
Sep 05, 2014 960.04 960.04 958.47 0 -1.57(-0.16%)
Sep 04, 2014 965.26 965.26 960.04 0 -5.22(-0.54%)
Sep 03, 2014 962.25 962.25 965.26 0 +3.01(+0.31%)
Sep 02, 2014 969.43 969.43 962.25 0 -7.18(-0.74%)
Aug 29, 2014 969.43 969.43 969.43 0 +0.86(+0.09%)
Aug 28, 2014 965.03 965.03 968.57 0 +3.54(+0.37%)
Aug 27, 2014 961.80 961.80 965.03 0 +3.23(+0.34%)
Aug 26, 2014 963.68 963.68 961.80 0 -1.88(-0.20%)
Aug 25, 2014 962.39 962.39 963.68 0 +1.29(+0.13%)
Aug 22, 2014 958.55 958.55 962.39 0 +3.84(+0.40%)
Aug 21, 2014 957.40 957.40 958.55 0 +1.15(+0.12%)
Aug 20, 2014 957.99 957.99 957.40 0 -0.59(-0.06%)
Aug 19, 2014 959.52 959.52 957.99 0 -1.53(-0.16%)
Aug 18, 2014 963.09 963.09 959.52 0 -3.57(-0.37%)
Aug 15, 2014 959.48 959.48 963.09 0 +3.61(+0.38%)
Aug 14, 2014 954.56 954.56 959.48 0 +4.92(+0.52%)
Aug 13, 2014 951.96 951.96 954.56 0 +2.60(+0.27%)
Aug 12, 2014 958.16 958.16 951.96 0 -6.20(-0.65%)
Aug 11, 2014 958.24 958.24 958.16 0 -0.08(-0.01%)
Aug 08, 2014 959.13 959.13 958.24 0 -0.89(-0.09%)
Aug 07, 2014 954.88 954.88 959.13 0 +4.25(+0.45%)
Aug 06, 2014 954.05 954.05 954.88 0 +0.83(+0.09%)
Aug 05, 2014 954.05 954.05 954.05 954.05 0 +1.68(+0.18%)
Aug 04, 2014 952.37 952.37 952.37 952.37 0 -2.42(-0.25%)
Aug 01, 2014 954.79 954.79 954.79 0 +3.41(+0.36%)
Jul 31, 2014 951.38 951.38 951.38 0 -0.86(-0.09%)
Jul 30, 2014 959.11 959.11 952.24 0 -6.87(-0.72%)
Jul 29, 2014 957.42 957.42 959.11 0 +1.69(+0.18%)
Jul 28, 2014 958.35 958.35 957.42 0 -0.93(-0.10%)
Jul 25, 2014 953.27 953.27 958.35 0 +5.08(+0.53%)
Jul 24, 2014 956.69 956.69 953.27 0 -3.87(-0.40%)
Jul 22, 2014 957.14 957.14 957.14 0 +1.68(+0.18%)
Jul 21, 2014 955.46 955.46 955.46 0 +1.62(+0.17%)
Jul 18, 2014 953.84 953.84 953.84 0 -1.72(-0.18%)
Jul 17, 2014 955.56 955.56 955.56 0 +5.90(+0.62%)
Jul 16, 2014 949.66 949.66 949.66 0 +2.50(+0.26%)
Jul 15, 2014 947.16 947.16 947.16 0 -0.62(-0.07%)
Jul 14, 2014 947.78 947.78 947.78 0 -1.75(-0.18%)
Jul 11, 2014 949.53 949.53 949.53 0 +2.50(+0.26%)
Jul 10, 2014 947.03 947.03 947.03 0 -0.03(-0.00%)
Jul 09, 2014 947.06 947.06 947.06 0 +1.11(+0.12%)
Jul 08, 2014 945.95 945.95 945.95 0 +3.51(+0.37%)
Jul 07, 2014 942.44 942.44 942.44 0 +1.05(+0.11%)
Jul 02, 2014 941.39 941.39 941.39 0 -5.03(-0.53%)
Jul 01, 2014 946.42 946.42 946.42 0 -4.27(-0.45%)
Jun 30, 2014 950.69 950.69 950.69 0 +0.94(+0.10%)
Jun 27, 2014 949.75 949.75 949.75 0 -0.63(-0.07%)
Jun 26, 2014 950.38 950.38 950.38 0 +2.51(+0.26%)
Jun 25, 2014 947.87 947.87 947.87 0 +1.66(+0.18%)
Jun 24, 2014 946.21 946.21 946.21 0 +5.52(+0.59%)
Jun 23, 2014 940.69 940.69 940.69 0 -0.90(-0.10%)
Jun 20, 2014 941.59 941.59 941.59 0 +2.47(+0.26%)
Jun 19, 2014 939.12 939.12 939.12 0 -5.02(-0.53%)
Jun 18, 2014 944.14 944.14 944.14 0 +2.49(+0.26%)
Jun 17, 2014 941.65 941.65 941.65 0 -3.40(-0.36%)
Jun 16, 2014 945.05 945.05 945.05 0 +0.77(+0.08%)
Jun 13, 2014 944.28 944.28 944.28 0 +0.25(+0.03%)
Jun 12, 2014 944.03 944.03 944.03 0 +3.62(+0.38%)
Jun 11, 2014 940.41 940.41 940.41 0 -0.16(-0.02%)
Jun 10, 2014 940.57 940.57 940.57 0 -0.11(-0.01%)
Jun 09, 2014 940.68 940.68 940.68 0 -0.91(-0.10%)
Jun 06, 2014 941.59 993.45 993.45 941.59 0 -51.86(-5.22%)
Jun 05, 2014 993.45 993.45 993.45 0 +0.89(+0.09%)
Jun 04, 2014 992.56 992.56 992.56 0 -0.02(-0.00%)
Jun 03, 2014 992.58 992.58 992.58 0 -5.90(-0.59%)
Jun 02, 2014 998.48 998.48 998.48 0 -3.48(-0.35%)
May 30, 2014 1002 1002 1002 0 -0.88(-0.09%)
May 29, 2014 1003 1003 1003 0 -2.59(-0.26%)
May 28, 2014 1005 1005 1005 0 +6.23(+0.62%)
May 27, 2014 999.20 999.20 999.20 0 +2.40(+0.24%)
May 23, 2014 996.80 996.80 996.80 0 +2.49(+0.25%)
May 22, 2014 994.31 994.31 994.31 994.31 0 -0.46(-0.05%)
May 21, 2014 994.77 994.77 994.77 0 -2.55(-0.26%)
May 20, 2014 997.32 997.32 997.32 0 +1.21(+0.12%)
May 19, 2014 996.11 996.11 996.11 0 -3.46(-0.35%)
May 16, 2014 999.57 999.57 999.57 0 -1.73(-0.17%)
May 15, 2014 1001 1001 1001 0 +4.19(+0.42%)
May 14, 2014 997.11 997.11 997.11 0 +5.00(+0.50%)
May 13, 2014 992.11 992.11 992.11 0 +4.12(+0.42%)
May 12, 2014 987.99 987.99 987.99 0 -3.41(-0.34%)
May 09, 2014 991.40 991.40 991.40 0 -1.57(-0.16%)
May 08, 2014 992.97 992.97 992.97 0 -2.54(-0.26%)
May 07, 2014 995.51 995.51 995.51 0 -1.71(-0.17%)
May 06, 2014 997.22 997.22 997.22 0 +2.49(+0.25%)
May 05, 2014 994.73 994.73 994.73 0 -6.66(-0.67%)
May 02, 2014 1001 1001 1001 1001 0 +3.47(+0.35%)
May 01, 2014 997.92 997.92 997.92 0 +4.32(+0.43%)
Apr 30, 2014 993.60 993.60 993.60 0 +2.55(+0.26%)
Apr 29, 2014 991.05 991.05 991.05 0 -0.87(-0.09%)
Apr 28, 2014 991.92 991.92 991.92 0 -2.25(-0.23%)
Apr 25, 2014 994.17 994.17 994.17 0 +2.45(+0.25%)
Apr 23, 2014 991.72 991.72 991.72 0 +3.71(+0.38%)
Apr 21, 2014 988.01 988.01 988.01 0 -0.08(-0.01%)
Apr 17, 2014 988.09 988.09 988.09 0 -6.08(-0.61%)
Apr 16, 2014 994.17 994.17 994.17 0 -0.02(-0.00%)
Apr 15, 2014 994.19 994.19 994.19 0 +2.65(+0.27%)
Apr 14, 2014 991.54 991.54 991.54 0 -0.93(-0.09%)
Apr 11, 2014 992.47 992.47 992.47 0 +3.44(+0.35%)
Apr 10, 2014 989.03 989.03 989.03 0 +3.42(+0.35%)
Apr 09, 2014 985.61 985.61 985.61 0 -1.73(-0.18%)
Apr 08, 2014 987.34 987.34 987.34 0 +0.84(+0.09%)
Apr 07, 2014 986.50 986.50 986.50 0 +3.93(+0.40%)
Apr 04, 2014 982.57 982.57 982.57 0 +1.40(+0.14%)
Apr 03, 2014 981.17 981.17 981.17 0 +2.52(+0.26%)
Apr 02, 2014 978.65 978.65 978.65 0 -3.41(-0.35%)
Apr 01, 2014 982.06 982.06 982.06 0 -4.26(-0.43%)
Mar 31, 2014 986.32 986.32 986.32 0 -0.64(-0.06%)
Mar 28, 2014 986.96 986.96 986.96 0 -2.59(-0.26%)
Mar 27, 2014 989.55 989.55 989.55 0 +1.25(+0.13%)
Mar 26, 2014 988.30 988.30 988.30 0 +4.17(+0.42%)
Mar 25, 2014 984.13 984.13 984.13 0 -2.23(-0.23%)
Mar 24, 2014 986.36 986.36 986.36 0 +4.24(+0.43%)
Mar 21, 2014 982.12 982.12 982.12 0 +4.24(+0.43%)
Mar 20, 2014 977.88 977.88 977.88 0 -0.02(-0.00%)
Mar 19, 2014 977.90 977.90 977.90 977.90 0 -4.22(-0.43%)
Mar 18, 2014 982.12 982.12 982.12 0 +1.56(+0.16%)
Mar 17, 2014 980.56 980.56 980.56 0 -3.49(-0.35%)
Mar 14, 2014 984.05 984.05 984.05 0 -0.02(-0.00%)
Mar 13, 2014 984.07 984.07 984.07 0 +5.96(+0.61%)
Mar 12, 2014 978.11 978.11 978.11 0 +4.59(+0.47%)
Mar 11, 2014 973.52 973.52 973.52 0 +1.08(+0.11%)
Mar 10, 2014 972.44 972.44 972.44 0 -0.06(-0.01%)
Mar 07, 2014 972.50 972.50 972.50 0 -2.50(-0.26%)
Mar 06, 2014 975.00 975.00 975.00 0 -5.03(-0.51%)
Mar 05, 2014 980.03 980.03 980.03 0 +1.96(+0.20%)
Mar 04, 2014 978.07 978.07 978.07 0 -7.60(-0.77%)
Mar 03, 2014 985.67 985.67 985.67 0 +3.33(+0.34%)
Feb 28, 2014 982.34 982.34 982.34 0 +0.82(+0.08%)
Feb 27, 2014 981.52 981.52 981.52 0 +2.63(+0.27%)
Feb 26, 2014 978.89 978.89 978.89 0 +2.49(+0.26%)
Feb 25, 2014 976.40 976.40 976.40 0 +4.14(+0.43%)
Feb 24, 2014 972.26 972.26 972.26 0 -1.72(-0.18%)
Feb 21, 2014 973.98 973.98 973.98 0 +2.18(+0.22%)
Feb 20, 2014 971.80 971.80 971.80 0 -0.87(-0.09%)
Feb 19, 2014 972.67 972.67 972.67 0 -2.56(-0.26%)
Feb 18, 2014 975.23 975.23 975.23 0 +0.77(+0.08%)
Feb 14, 2014 974.46 974.46 974.46 974.46 0 -0.02(-0.00%)
Feb 13, 2014 974.48 974.48 974.48 0 +2.50(+0.26%)
Feb 12, 2014 971.98 971.98 971.98 0 -2.23(-0.23%)
Feb 11, 2014 974.21 974.21 974.21 974.21 0 -3.43(-0.35%)
Feb 10, 2014 977.64 977.64 977.64 0 +1.59(+0.16%)
Feb 07, 2014 976.05 976.05 976.05 0 +0.62(+0.06%)
Feb 06, 2014 975.43 975.43 975.43 0 -1.75(-0.18%)
Feb 05, 2014 977.18 977.18 977.18 0 -5.19(-0.53%)
Feb 04, 2014 982.37 982.37 982.37 0 -5.08(-0.51%)
Feb 03, 2014 987.45 987.45 987.45 0 +5.94(+0.61%)
Jan 31, 2014 981.51 981.51 981.51 0 +3.46(+0.35%)
Jan 30, 2014 978.05 978.05 978.05 0 -1.94(-0.20%)
Jan 29, 2014 979.99 979.99 979.99 0 +4.03(+0.41%)
Jan 28, 2014 975.96 975.96 975.96 975.96 0 +0.74(+0.08%)
Jan 27, 2014 975.22 975.22 975.22 0 -4.20(-0.43%)
Jan 24, 2014 979.42 979.42 979.42 0 +2.84(+0.29%)
Jan 23, 2014 976.58 976.58 976.58 0 +6.52(+0.67%)
Jan 22, 2014 970.06 970.06 970.06 0 +0.45(+0.05%)
Jan 21, 2014 969.61 969.61 969.61 0 +0.26(+0.03%)
Jan 17, 2014 969.35 969.35 969.35 0 +1.65(+0.17%)
Jan 16, 2014 967.70 967.70 967.70 0 +3.36(+0.35%)
Jan 15, 2014 964.34 964.34 964.34 0 -0.46(-0.05%)
Jan 14, 2014 964.80 964.80 964.80 0 -2.61(-0.27%)
Jan 13, 2014 967.41 967.41 967.41 0 +2.69(+0.28%)
Jan 10, 2014 964.72 964.72 964.72 0 +5.85(+0.61%)
Jan 09, 2014 958.87 958.87 958.87 0 +2.47(+0.26%)
Jan 08, 2014 956.40 956.40 956.40 0 +0.83(+0.09%)
Jan 07, 2014 955.57 955.57 955.57 0 +1.54(+0.16%)
Jan 06, 2014 954.03 954.03 954.03 0 +1.64(+0.17%)
Jan 03, 2014 952.39 952.39 952.39 0 -1.36(-0.14%)
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.