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 (%)
Mar 31, 2016 881.38 881.38 884.60 0 +3.22(+0.37%)
Mar 30, 2016 884.61 884.61 881.38 0 -3.23(-0.37%)
Mar 29, 2016 880.11 880.11 884.61 0 +4.50(+0.51%)
Mar 28, 2016 878.07 878.07 880.11 0 +2.04(+0.23%)
Mar 24, 2016 878.07 878.07 878.07 0 -1.50(-0.17%)
Mar 23, 2016 874.93 874.93 879.57 0 +4.64(+0.53%)
Mar 22, 2016 874.63 874.63 874.93 0 +0.30(+0.03%)
Mar 21, 2016 877.45 877.45 874.63 0 -2.82(-0.32%)
Mar 18, 2016 875.91 875.91 877.45 0 +1.54(+0.18%)
Mar 17, 2016 873.14 873.14 875.91 0 +2.77(+0.32%)
Mar 16, 2016 872.10 872.10 873.14 0 +1.04(+0.12%)
Mar 15, 2016 871.33 871.33 872.10 0 +0.77(+0.09%)
Mar 14, 2016 870.70 870.70 871.33 0 +0.63(+0.07%)
Mar 11, 2016 873.32 873.32 870.70 0 -2.62(-0.30%)
Mar 10, 2016 874.76 874.76 873.32 0 -1.44(-0.16%)
Mar 09, 2016 877.68 877.68 874.76 0 -2.92(-0.33%)
Mar 08, 2016 872.64 872.64 877.68 0 +5.04(+0.58%)
Mar 07, 2016 873.60 873.60 872.64 0 -0.96(-0.11%)
Mar 04, 2016 877.24 877.24 873.60 0 -3.64(-0.41%)
Mar 03, 2016 875.83 875.83 877.24 0 +1.41(+0.16%)
Mar 02, 2016 872.75 872.75 875.83 0 +3.08(+0.35%)
Mar 01, 2016 879.13 879.13 872.75 0 -6.38(-0.73%)
Feb 29, 2016 878.25 878.25 879.13 0 +0.88(+0.10%)
Feb 26, 2016 882.04 882.04 878.25 0 -3.79(-0.43%)
Feb 25, 2016 880.08 880.08 882.04 0 +1.96(+0.22%)
Feb 24, 2016 880.21 880.21 880.08 0 -0.13(-0.01%)
Feb 23, 2016 879.63 879.63 880.21 0 +0.58(+0.07%)
Feb 22, 2016 879.59 879.59 879.63 0 +0.04(+0.00%)
Feb 19, 2016 879.59 879.59 879.59 0 +2.31(+0.26%)
Feb 18, 2016 872.84 872.84 877.28 0 +4.44(+0.51%)
Feb 17, 2016 874.87 874.87 872.84 0 -2.03(-0.23%)
Feb 16, 2016 874.87 874.87 874.87 0 -3.25(-0.37%)
Feb 12, 2016 878.12 878.12 878.12 0 -7.36(-0.83%)
Feb 11, 2016 886.28 886.28 885.48 0 -0.80(-0.09%)
Feb 10, 2016 884.18 884.18 886.28 0 +2.10(+0.24%)
Feb 09, 2016 884.25 884.25 884.18 0 -0.07(-0.01%)
Feb 08, 2016 884.25 884.25 884.25 0 +6.68(+0.76%)
Feb 05, 2016 877.78 877.78 877.57 0 -0.21(-0.02%)
Feb 04, 2016 877.78 877.78 877.78 0 +2.16(+0.25%)
Feb 03, 2016 875.62 875.62 875.62 0 -3.07(-0.35%)
Feb 02, 2016 873.39 873.39 878.69 0 +5.30(+0.61%)
Feb 01, 2016 874.23 874.23 873.39 0 -0.84(-0.10%)
Jan 29, 2016 870.75 870.75 874.23 0 +3.48(+0.40%)
Jan 28, 2016 871.12 871.12 870.75 0 -0.37(-0.04%)
Jan 27, 2016 872.16 872.16 871.12 0 -1.04(-0.12%)
Jan 26, 2016 871.12 871.12 872.16 0 +1.04(+0.12%)
Jan 25, 2016 869.03 869.03 871.12 0 +2.09(+0.24%)
Jan 22, 2016 870.56 870.56 869.03 0 -1.53(-0.18%)
Jan 21, 2016 873.90 873.90 870.56 0 -3.34(-0.38%)
Jan 20, 2016 873.90 873.90 873.90 0 +3.15(+0.36%)
Jan 19, 2016 872.37 872.37 870.75 0 -1.62(-0.19%)
Jan 15, 2016 872.37 872.37 872.37 0 +6.00(+0.69%)
Jan 14, 2016 866.37 866.37 866.37 0 -4.08(-0.47%)
Jan 13, 2016 866.45 866.45 870.45 0 +4.00(+0.46%)
Jan 12, 2016 862.04 862.04 866.45 0 +4.41(+0.51%)
Jan 11, 2016 865.93 865.93 862.04 0 -3.89(-0.45%)
Jan 08, 2016 864.19 864.19 865.93 0 +1.74(+0.20%)
Jan 07, 2016 864.19 864.19 864.19 0 -0.43(-0.05%)
Jan 06, 2016 858.73 858.73 864.62 0 +5.89(+0.69%)
Jan 05, 2016 859.69 859.69 858.73 0 -0.96(-0.11%)
Jan 04, 2016 858.68 858.68 859.69 0 +1.01(+0.12%)
Dec 31, 2015 858.68 858.68 858.68 0 +2.16(+0.25%)
Dec 30, 2015 856.55 856.55 856.52 0 -0.03(-0.00%)
Dec 29, 2015 863.12 863.12 856.55 0 -6.57(-0.76%)
Dec 28, 2015 859.87 859.87 863.12 0 +3.25(+0.38%)
Dec 23, 2015 859.87 859.87 859.87 0 -3.18(-0.37%)
Dec 22, 2015 863.05 863.05 863.05 0 -3.08(-0.36%)
Dec 21, 2015 866.13 866.13 866.13 0 -0.07(-0.01%)
Dec 18, 2015 863.35 863.35 866.20 0 +2.85(+0.33%)
Dec 17, 2015 863.35 863.35 863.35 0 +4.46(+0.52%)
Dec 16, 2015 859.73 859.73 858.89 0 -0.84(-0.10%)
Dec 15, 2015 859.73 859.73 859.73 0 -3.38(-0.39%)
Dec 14, 2015 870.05 870.05 863.11 0 -6.94(-0.80%)
Dec 11, 2015 870.05 870.05 870.05 0 +5.27(+0.61%)
Dec 10, 2015 865.04 865.04 864.78 0 -0.26(-0.03%)
Dec 09, 2015 865.04 865.04 865.04 0 -0.71(-0.08%)
Dec 08, 2015 865.75 865.75 865.75 0 -52.61(-5.73%)
Dec 07, 2015 918.36 918.36 918.36 0 +2.98(+0.33%)
Dec 04, 2015 915.38 915.38 915.38 0 +3.59(+0.39%)
Dec 03, 2015 921.70 921.70 911.79 0 -9.91(-1.08%)
Dec 02, 2015 921.82 921.82 921.70 0 -0.12(-0.01%)
Dec 01, 2015 916.74 916.74 921.82 0 +5.08(+0.55%)
Nov 30, 2015 916.74 916.74 916.74 0 +1.26(+0.14%)
Nov 25, 2015 915.48 915.48 915.48 0 +0.23(+0.03%)
Nov 24, 2015 915.27 915.27 915.25 0 -0.02(-0.00%)
Nov 23, 2015 915.27 915.27 915.27 0 +1.41(+0.15%)
Nov 20, 2015 914.63 914.63 913.86 0 -0.77(-0.08%)
Nov 19, 2015 913.36 913.36 914.63 0 +1.27(+0.14%)
Nov 18, 2015 910.69 910.69 913.36 0 +2.67(+0.29%)
Nov 17, 2015 909.00 909.00 910.69 0 +1.69(+0.19%)
Nov 16, 2015 908.85 908.85 909.00 0 +0.15(+0.02%)
Nov 13, 2015 906.00 906.00 908.85 0 +2.85(+0.31%)
Nov 12, 2015 903.55 903.55 906.00 0 +2.45(+0.27%)
Nov 11, 2015 903.55 903.55 903.55 0 -0.07(-0.01%)
Nov 10, 2015 902.91 902.91 903.62 0 +0.71(+0.08%)
Nov 09, 2015 903.79 903.79 902.91 0 -0.88(-0.10%)
Nov 06, 2015 903.79 903.79 903.79 0 -5.81(-0.64%)
Nov 05, 2015 909.60 909.60 909.60 0 +0.26(+0.03%)
Nov 04, 2015 909.24 909.24 909.34 0 +0.10(+0.01%)
Nov 03, 2015 911.85 911.85 909.24 0 -2.61(-0.29%)
Nov 02, 2015 913.74 913.74 911.85 0 -1.89(-0.21%)
Oct 30, 2015 913.74 913.74 913.74 0 +3.05(+0.33%)
Oct 29, 2015 912.90 912.90 910.69 0 -2.21(-0.24%)
Oct 28, 2015 913.53 913.53 912.90 0 -0.63(-0.07%)
Oct 27, 2015 911.93 911.93 913.53 0 +1.60(+0.18%)
Oct 26, 2015 909.90 909.90 911.93 0 +2.03(+0.22%)
Oct 23, 2015 911.84 911.84 909.90 0 -1.94(-0.21%)
Oct 22, 2015 911.31 911.31 911.84 0 +0.53(+0.06%)
Oct 21, 2015 905.76 905.76 911.31 0 +5.55(+0.61%)
Oct 20, 2015 914.71 914.71 905.76 0 -8.95(-0.98%)
Oct 19, 2015 915.37 915.37 914.71 0 -0.66(-0.07%)
Oct 16, 2015 916.17 916.17 915.37 0 -0.80(-0.09%)
Oct 15, 2015 918.52 918.52 916.17 0 -2.35(-0.26%)
Oct 14, 2015 913.55 913.55 918.52 0 +4.97(+0.54%)
Oct 13, 2015 911.59 911.59 913.55 0 +1.96(+0.22%)
Oct 12, 2015 910.66 910.66 911.59 0 +0.93(+0.10%)
Oct 09, 2015 909.30 909.30 910.66 0 +1.36(+0.15%)
Oct 08, 2015 912.87 912.87 909.30 0 -3.57(-0.39%)
Oct 07, 2015 914.00 914.00 912.87 0 -1.13(-0.12%)
Oct 06, 2015 912.46 912.46 914.00 0 +1.54(+0.17%)
Oct 05, 2015 917.76 917.76 912.46 0 -5.30(-0.58%)
Oct 02, 2015 917.15 917.15 917.76 0 +0.61(+0.07%)
Oct 01, 2015 915.05 915.05 917.15 0 +2.10(+0.23%)
Sep 30, 2015 916.48 916.48 915.05 0 -1.43(-0.16%)
Sep 29, 2015 915.86 915.86 916.48 0 +0.62(+0.07%)
Sep 28, 2015 909.25 909.25 915.86 0 +6.61(+0.73%)
Sep 25, 2015 913.14 913.14 909.25 0 -3.89(-0.43%)
Sep 24, 2015 909.70 909.70 913.14 0 +3.44(+0.38%)
Sep 23, 2015 909.57 909.57 909.70 0 +0.13(+0.01%)
Sep 22, 2015 903.92 903.92 909.57 0 +5.65(+0.63%)
Sep 21, 2015 910.51 910.51 903.92 0 -6.59(-0.72%)
Sep 18, 2015 905.26 905.26 910.51 0 +5.25(+0.58%)
Sep 17, 2015 900.04 900.04 905.26 0 +5.22(+0.58%)
Sep 16, 2015 902.08 902.08 900.04 0 -2.04(-0.23%)
Sep 15, 2015 909.97 909.97 902.08 0 -7.89(-0.87%)
Sep 14, 2015 910.02 910.02 909.97 0 -0.05(-0.01%)
Sep 11, 2015 907.15 907.15 910.02 0 +2.87(+0.32%)
Sep 10, 2015 910.59 910.59 907.15 0 -3.44(-0.38%)
Sep 09, 2015 908.08 908.08 910.59 0 +2.51(+0.28%)
Sep 08, 2015 914.18 914.18 908.08 0 -6.10(-0.67%)
Sep 04, 2015 914.18 914.18 914.18 0 +3.61(+0.40%)
Sep 03, 2015 907.61 907.61 910.57 0 +2.96(+0.33%)
Sep 02, 2015 910.54 910.54 907.61 0 -2.93(-0.32%)
Sep 01, 2015 909.25 909.25 910.54 0 +1.29(+0.14%)
Aug 31, 2015 912.29 912.29 909.25 0 -3.04(-0.33%)
Aug 28, 2015 910.95 910.95 912.29 0 +1.34(+0.15%)
Aug 27, 2015 910.30 910.30 910.95 0 +0.65(+0.07%)
Aug 26, 2015 918.21 918.21 910.30 0 -7.91(-0.86%)
Aug 25, 2015 923.99 923.99 918.21 0 -5.78(-0.63%)
Aug 24, 2015 923.16 923.16 923.99 0 +0.83(+0.09%)
Aug 21, 2015 925.50 925.50 923.16 0 -2.34(-0.25%)
Aug 20, 2015 923.74 923.74 925.50 0 +1.76(+0.19%)
Aug 19, 2015 919.12 919.12 923.74 0 +4.62(+0.50%)
Aug 18, 2015 920.18 920.18 919.12 0 -1.06(-0.12%)
Aug 14, 2015 920.18 920.18 920.18 0 +0.62(+0.07%)
Aug 13, 2015 921.23 921.23 919.56 0 -1.67(-0.18%)
Aug 12, 2015 924.07 924.07 921.23 0 -2.84(-0.31%)
Aug 11, 2015 917.42 917.42 924.07 0 +6.65(+0.72%)
Aug 10, 2015 922.75 922.75 917.42 0 -5.33(-0.58%)
Aug 07, 2015 918.87 918.87 922.75 0 +3.88(+0.42%)
Aug 06, 2015 915.18 915.18 918.87 0 +3.69(+0.40%)
Aug 05, 2015 918.49 918.49 915.18 0 -3.31(-0.36%)
Aug 04, 2015 922.45 922.45 918.49 0 -3.96(-0.43%)
Aug 03, 2015 918.09 918.09 922.45 0 +4.36(+0.47%)
Jul 31, 2015 915.74 915.74 918.09 0 +2.35(+0.26%)
Jul 30, 2015 913.12 913.12 915.74 0 +2.62(+0.29%)
Jul 29, 2015 914.44 914.44 913.12 0 -1.32(-0.14%)
Jul 28, 2015 917.53 917.53 914.44 0 -3.09(-0.34%)
Jul 27, 2015 915.15 915.15 917.53 0 +2.38(+0.26%)
Jul 24, 2015 914.43 914.43 915.15 0 +0.72(+0.08%)
Jul 23, 2015 908.84 908.84 914.43 0 +5.59(+0.62%)
Jul 22, 2015 908.37 908.37 908.84 0 +0.47(+0.05%)
Jul 21, 2015 906.18 906.18 908.37 0 +2.19(+0.24%)
Jul 20, 2015 907.77 907.77 906.18 0 -1.59(-0.18%)
Jul 17, 2015 906.44 906.44 907.77 0 +1.33(+0.15%)
Jul 16, 2015 903.61 903.61 906.44 0 +2.83(+0.31%)
Jul 15, 2015 900.58 900.58 903.61 0 +3.03(+0.34%)
Jul 14, 2015 899.04 899.04 900.58 0 +1.54(+0.17%)
Jul 13, 2015 900.70 900.70 899.04 0 -1.66(-0.18%)
Jul 10, 2015 906.60 906.60 900.70 0 -5.90(-0.65%)
Jul 09, 2015 915.49 915.49 906.60 0 -8.89(-0.97%)
Jul 08, 2015 915.49 915.49 915.49 0 +3.72(+0.41%)
Jul 07, 2015 911.17 911.17 911.77 0 +0.60(+0.07%)
Jul 06, 2015 903.98 903.98 911.17 0 +7.19(+0.80%)
Jul 02, 2015 903.98 903.98 903.98 0 +0.84(+0.09%)
Jul 01, 2015 908.00 908.00 903.14 0 -4.86(-0.54%)
Jun 30, 2015 911.49 911.49 908.00 0 -3.49(-0.38%)
Jun 29, 2015 902.64 902.64 911.49 0 +8.85(+0.98%)
Jun 26, 2015 907.29 907.29 902.64 0 -4.65(-0.51%)
Jun 25, 2015 908.27 908.27 907.29 0 -0.98(-0.11%)
Jun 24, 2015 908.27 908.27 908.27 0 +2.93(+0.32%)
Jun 23, 2015 905.34 905.34 905.34 0 -2.22(-0.24%)
Jun 22, 2015 916.70 916.70 907.56 0 -9.14(-1.00%)
Jun 19, 2015 912.18 912.18 916.70 0 +4.52(+0.50%)
Jun 17, 2015 912.18 912.18 912.18 0 -2.65(-0.29%)
Jun 16, 2015 911.38 911.38 914.83 0 +3.45(+0.38%)
Jun 12, 2015 911.38 911.38 911.38 0 -0.62(-0.07%)
Jun 11, 2015 903.74 903.74 912.00 0 +8.26(+0.91%)
Jun 10, 2015 907.53 907.53 903.74 0 -3.79(-0.42%)
Jun 09, 2015 910.73 910.73 907.53 0 -3.20(-0.35%)
Jun 08, 2015 910.74 910.74 910.73 0 -0.01(-0.00%)
Jun 05, 2015 915.22 915.22 910.74 0 -4.48(-0.49%)
Jun 04, 2015 910.68 910.68 915.22 0 +4.54(+0.50%)
Jun 03, 2015 916.48 916.48 910.68 0 -5.80(-0.63%)
Jun 02, 2015 922.46 922.46 916.48 0 -5.98(-0.65%)
Jun 01, 2015 926.76 926.76 922.46 0 -4.30(-0.46%)
May 29, 2015 925.05 925.05 926.76 0 +1.71(+0.18%)
May 28, 2015 926.16 926.16 925.05 0 -1.11(-0.12%)
May 27, 2015 924.41 924.41 926.16 0 +1.75(+0.19%)
May 26, 2015 919.02 919.02 924.41 0 +5.39(+0.59%)
May 22, 2015 919.02 919.02 919.02 0 +0.49(+0.05%)
May 21, 2015 917.34 917.34 918.53 0 +1.19(+0.13%)
May 20, 2015 916.77 916.77 917.34 0 +0.57(+0.06%)
May 19, 2015 920.58 920.58 916.77 0 -3.81(-0.41%)
May 18, 2015 928.31 928.31 920.58 0 -7.73(-0.83%)
May 15, 2015 919.65 919.65 928.31 0 +8.66(+0.94%)
May 14, 2015 920.06 920.06 919.65 0 -0.41(-0.04%)
May 13, 2015 923.75 923.75 920.06 0 -3.69(-0.40%)
May 12, 2015 935.08 935.08 923.75 0 -11.33(-1.21%)
May 08, 2015 935.08 935.08 935.08 0 +1.47(+0.16%)
May 07, 2015 928.38 928.38 933.61 0 +5.23(+0.56%)
May 06, 2015 936.03 936.03 928.38 0 -7.65(-0.82%)
May 05, 2015 935.59 935.59 936.03 0 +0.44(+0.05%)
May 04, 2015 939.17 939.17 935.59 0 -3.58(-0.38%)
May 01, 2015 956.12 956.12 939.17 0 -16.95(-1.77%)
Apr 24, 2015 956.12 956.12 956.12 0 +2.47(+0.26%)
Apr 23, 2015 951.94 951.94 953.65 0 +1.71(+0.18%)
Apr 22, 2015 958.39 958.39 951.94 0 -6.45(-0.67%)
Apr 21, 2015 960.97 960.97 958.39 0 -2.58(-0.27%)
Apr 20, 2015 964.63 964.63 960.97 0 -3.66(-0.38%)
Apr 17, 2015 960.36 960.36 964.63 0 +4.27(+0.44%)
Apr 16, 2015 962.20 962.20 960.36 0 -1.84(-0.19%)
Apr 15, 2015 962.17 962.17 962.20 0 +0.03(+0.00%)
Apr 14, 2015 962.17 962.17 962.17 0 +2.89(+0.30%)
Apr 13, 2015 958.70 958.70 959.28 0 +0.58(+0.06%)
Apr 10, 2015 957.81 957.81 958.70 0 +0.89(+0.09%)
Apr 09, 2015 962.06 962.06 957.81 0 -4.25(-0.44%)
Apr 08, 2015 990.07 990.07 962.06 0 -28.01(-2.83%)
Apr 07, 2015 986.66 986.66 990.07 0 +3.41(+0.35%)
Apr 06, 2015 990.84 990.84 986.66 0 -4.18(-0.42%)
Apr 02, 2015 990.84 990.84 990.84 0 -4.52(-0.45%)
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.