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 )

581.24 -1.70 (-0.29%)
Daily Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2012 1135 1135 1135 1135 0 +0.00(+0.00%)
Apr 27, 2012 1135 1135 1135 1135 0 +0.11(+0.01%)
Apr 26, 2012 1135 1135 1132 1135 0 +3.41(+0.30%)
Apr 25, 2012 1132 1135 1132 1132 0 -3.32(-0.29%)
Apr 24, 2012 1135 1139 1135 1135 0 -4.49(-0.39%)
Apr 23, 2012 1139 1139 1136 1139 0 +3.81(+0.34%)
Apr 20, 2012 1136 1136 1136 1136 0 -0.02(-0.00%)
Apr 19, 2012 1136 1136 1134 1136 0 +1.17(+0.10%)
Apr 18, 2012 1134 1134 1133 1134 0 +1.17(+0.10%)
Apr 17, 2012 1133 1134 1133 1133 0 -1.22(-0.11%)
Apr 16, 2012 1134 1134 1134 1134 0 -0.08(-0.01%)
Apr 14, 2012 1134 1134 1125 1134 0 +0.00(+0.00%)
Apr 13, 2012 1134 1134 1125 1134 0 +9.56(+0.85%)
Apr 12, 2012 1125 1135 1125 1125 0 -10.02(-0.88%)
Apr 10, 2012 1135 1135 1135 0 +6.87(+0.61%)
Apr 09, 2012 1128 1128 1114 1128 0 +14.28(+1.28%)
Apr 05, 2012 1114 1114 1109 1114 0 +4.39(+0.40%)
Apr 04, 2012 1109 1109 1102 1109 0 +7.52(+0.68%)
Apr 03, 2012 1102 1113 1102 1102 0 -11.27(-1.01%)
Apr 02, 2012 1113 1113 1110 1113 0 +3.21(+0.29%)
Mar 30, 2012 1110 1120 1110 1110 0 -9.70(-0.87%)
Mar 29, 2012 1120 1120 1115 1120 0 +4.68(+0.42%)
Mar 28, 2012 1115 1116 1115 1115 0 -1.11(-0.10%)
Mar 27, 2012 1116 1116 1112 1116 0 +4.53(+0.41%)
Mar 26, 2012 1112 1113 1112 1112 0 -1.59(-0.14%)
Mar 23, 2012 1113 1113 1108 1113 0 +5.43(+0.49%)
Mar 22, 2012 1108 1108 1106 1108 0 +2.07(+0.19%)
Mar 21, 2012 1106 1106 1099 1106 0 +6.21(+0.56%)
Mar 20, 2012 1099 1099 1098 1099 0 +0.98(+0.09%)
Mar 19, 2012 1098 1105 1098 1098 0 -6.56(-0.59%)
Mar 16, 2012 1105 1105 1104 1105 0 +1.35(+0.12%)
Mar 15, 2012 1104 1104 1103 1104 0 +1.00(+0.09%)
Mar 14, 2012 1103 1115 1103 1103 0 -11.96(-1.07%)
Mar 13, 2012 1115 1121 1115 1115 0 -6.19(-0.55%)
Mar 12, 2012 1121 1121 1121 1121 0 -0.07(-0.01%)
Mar 09, 2012 1121 1121 1121 1121 0 -0.10(-0.01%)
Mar 08, 2012 1121 1127 1121 1121 0 -5.56(-0.49%)
Mar 07, 2012 1127 1130 1127 1127 0 -3.30(-0.29%)
Mar 06, 2012 1130 1130 1123 1130 0 +6.57(+0.58%)
Mar 05, 2012 1123 1128 1123 1123 0 -4.37(-0.39%)
Mar 02, 2012 1128 1128 1123 1128 0 +4.48(+0.40%)
Mar 01, 2012 1123 1129 1123 1123 0 -5.60(-0.50%)
Feb 29, 2012 1129 1133 1129 1129 0 -4.50(-0.40%)
Feb 28, 2012 1133 1134 1133 1133 0 -1.15(-0.10%)
Feb 27, 2012 1134 1134 1129 1134 0 +5.53(+0.49%)
Feb 24, 2012 1129 1129 1126 1129 0 +4.27(+0.38%)
Feb 22, 2012 1125 1125 1125 0 +6.53(+0.58%)
Feb 21, 2012 1118 1118 1118 0 -6.65(-0.59%)
Feb 17, 2012 1125 1125 1125 1125 0 -0.10(-0.01%)
Feb 16, 2012 1125 1129 1125 1125 0 -4.62(-0.41%)
Feb 15, 2012 1129 1130 1129 1129 0 -1.01(-0.09%)
Feb 14, 2012 1130 1130 1126 1130 0 +4.95(+0.44%)
Feb 13, 2012 1126 1126 1125 1126 0 +0.98(+0.09%)
Feb 10, 2012 1125 1125 1119 1125 0 +6.01(+0.54%)
Feb 09, 2012 1119 1120 1119 1119 0 -1.96(-0.17%)
Feb 08, 2012 1120 1120 1118 1120 0 +2.17(+0.19%)
Feb 07, 2012 1118 1126 1118 1118 0 -7.88(-0.70%)
Feb 06, 2012 1126 1126 1121 1126 0 +5.36(+0.48%)
Feb 03, 2012 1121 1129 1121 1121 0 -7.77(-0.69%)
Feb 02, 2012 1129 1130 1129 1129 0 -0.94(-0.08%)
Feb 01, 2012 1130 1136 1130 1130 0 -6.23(-0.55%)
Jan 31, 2012 1129 1136 1129 1136 0 +6.75(+0.60%)
Jan 30, 2012 1129 1129 1118 1129 0 +10.72(+0.96%)
Jan 27, 2012 1118 1118 1109 1118 0 +8.88(+0.80%)
Jan 25, 2012 1109 1109 1109 0 -0.67(-0.06%)
Jan 24, 2012 1110 1110 1110 0 +5.86(+0.53%)
Jan 23, 2012 1104 1109 1104 1104 0 -4.41(-0.40%)
Jan 20, 2012 1109 1115 1109 1109 0 -6.46(-0.58%)
Jan 19, 2012 1115 1124 1115 1115 0 -17.73(-1.57%)
Jan 17, 2012 1133 1133 1133 0 +2.47(+0.22%)
Jan 13, 2012 1130 1130 1125 1130 0 +5.59(+0.50%)
Jan 12, 2012 1125 1125 1120 1125 0 +4.72(+0.42%)
Jan 11, 2012 1120 1120 1109 1120 0 +11.22(+1.01%)
Jan 10, 2012 1109 1111 1109 1109 0 -2.14(-0.19%)
Jan 09, 2012 1111 1111 1108 1111 0 +3.33(+0.30%)
Jan 06, 2012 1108 1108 1102 1108 0 +5.72(+0.52%)
Jan 05, 2012 1102 1104 1102 1102 0 -2.05(-0.19%)
Jan 04, 2012 1104 1119 1104 1104 0 -15.08(-1.35%)
Dec 30, 2011 1119 1119 1118 1119 0 +1.16(+0.10%)
Dec 29, 2011 1118 1118 1116 1118 0 +2.21(+0.20%)
Dec 28, 2011 1116 1116 1104 1116 0 +11.98(+1.09%)
Dec 27, 2011 1104 1104 1101 1104 0 +3.15(+0.29%)
Dec 23, 2011 1101 1110 1101 1101 0 -7.12(-0.64%)
Dec 21, 2011 1108 1116 1108 1108 0 -8.45(-0.76%)
Dec 20, 2011 1116 1132 1116 1116 0 -16.14(-1.43%)
Dec 19, 2011 1132 1132 1126 1132 0 +6.74(+0.60%)
Dec 16, 2011 1126 1126 1119 1126 0 +6.66(+0.60%)
Dec 15, 2011 1119 1121 1119 1119 0 -1.77(-0.16%)
Dec 14, 2011 1109 1121 1109 1121 0 +12.01(+1.08%)
Dec 13, 2011 1103 1109 1103 1109 0 +5.47(+0.50%)
Dec 12, 2011 1103 1103 1098 1103 0 +5.34(+0.49%)
Dec 09, 2011 1098 1111 1098 1098 0 -13.00(-1.17%)
Dec 08, 2011 1111 1111 1104 1111 0 +6.59(+0.60%)
Dec 07, 2011 1104 1104 1102 1104 0 +2.33(+0.21%)
Dec 06, 2011 1102 1107 1102 1102 0 -5.32(-0.48%)
Dec 05, 2011 1107 1109 1107 1107 0 -1.32(-0.12%)
Dec 02, 2011 1109 1109 1101 1109 0 +8.02(+0.73%)
Dec 01, 2011 1101 1104 1101 1101 0 -3.21(-0.29%)
Nov 30, 2011 1104 1114 1104 1104 0 -10.15(-0.91%)
Nov 29, 2011 1114 1118 1114 1114 0 -4.46(-0.40%)
Nov 28, 2011 1118 1129 1118 1118 0 -10.33(-0.92%)
Nov 25, 2011 1129 1129 1129 1129 0 +0.00(+0.00%)
Nov 23, 2011 1122 1129 1122 1129 0 +6.75(+0.60%)
Nov 22, 2011 1122 1122 1115 1122 0 +6.63(+0.59%)
Nov 21, 2011 1115 1115 1111 1115 0 +3.88(+0.35%)
Nov 18, 2011 1111 1113 1111 1111 0 -1.86(-0.17%)
Nov 17, 2011 1113 1113 1108 1113 0 +5.55(+0.50%)
Nov 16, 2011 1108 1108 1102 1108 0 +5.46(+0.50%)
Nov 15, 2011 1102 1103 1102 1102 0 -1.12(-0.10%)
Nov 14, 2011 1103 1103 1100 1103 0 +3.12(+0.28%)
Nov 11, 2011 1100 1111 1100 1100 0 -10.59(-0.95%)
Nov 09, 2011 1111 1111 1111 0 +11.95(+1.09%)
Nov 08, 2011 1099 1107 1099 1099 0 -7.64(-0.69%)
Nov 07, 2011 1107 1107 1101 1107 0 +5.28(+0.48%)
Nov 04, 2011 1101 1101 1100 1101 0 +1.13(+0.10%)
Nov 03, 2011 1100 1109 1100 1100 0 -8.74(-0.79%)
Nov 02, 2011 1109 1115 1109 1109 0 -6.51(-0.58%)
Nov 01, 2011 1115 1115 1104 1115 0 +11.86(+1.07%)
Oct 31, 2011 1104 1104 1081 1104 0 +22.21(+2.05%)
Oct 28, 2011 1081 1081 1075 1081 0 +6.41(+0.60%)
Oct 27, 2011 1075 1086 1075 1075 0 -11.28(-1.04%)
Oct 26, 2011 1086 1097 1086 1086 0 -11.21(-1.02%)
Oct 25, 2011 1097 1097 1082 1097 0 +15.33(+1.42%)
Oct 24, 2011 1082 1082 1081 1082 0 +0.92(+0.09%)
Oct 21, 2011 1081 1088 1081 1081 0 -7.33(-0.67%)
Oct 20, 2011 1088 1093 1088 1088 0 -4.30(-0.39%)
Oct 19, 2011 1093 1093 1093 1093 0 -3.37(-0.31%)
Oct 17, 2011 1096 1096 1096 0 +9.71(+0.89%)
Oct 14, 2011 1086 1097 1086 1086 0 -10.29(-0.94%)
Oct 13, 2011 1097 1097 1091 1097 0 +5.70(+0.52%)
Oct 12, 2011 1091 1100 1091 1091 0 -8.60(-0.78%)
Oct 11, 2011 1100 1112 1100 1100 0 -12.16(-1.09%)
Oct 10, 2011 1112 1112 1112 1112 0 -0.06(-0.01%)
Oct 07, 2011 1112 1118 1112 1112 0 -6.13(-0.55%)
Oct 06, 2011 1118 1131 1118 1118 0 -13.17(-1.16%)
Oct 05, 2011 1131 1136 1131 1131 0 -5.02(-0.44%)
Oct 04, 2011 1136 1144 1136 1136 0 -8.14(-0.71%)
Oct 03, 2011 1144 1144 1127 1144 0 +17.21(+1.53%)
Sep 30, 2011 1112 1127 1112 1127 0 +14.89(+1.34%)
Sep 29, 2011 1112 1112 1107 1112 0 +5.35(+0.48%)
Sep 28, 2011 1107 1109 1107 1107 0 -2.57(-0.23%)
Sep 27, 2011 1109 1117 1109 1109 0 -7.77(-0.70%)
Sep 26, 2011 1117 1127 1117 1117 0 -10.12(-0.90%)
Sep 23, 2011 1127 1139 1127 1127 0 -11.55(-1.01%)
Sep 22, 2011 1139 1139 1129 1139 0 +9.54(+0.84%)
Sep 21, 2011 1129 1129 1108 1129 0 +21.79(+1.97%)
Sep 20, 2011 1108 1108 1106 1108 0 +1.50(+0.14%)
Sep 19, 2011 1106 1106 1094 1106 0 +12.50(+1.14%)
Sep 16, 2011 1094 1094 1090 1094 0 +3.18(+0.29%)
Sep 15, 2011 1090 1098 1090 1090 0 -7.68(-0.70%)
Sep 14, 2011 1098 1098 1095 1098 0 +3.04(+0.28%)
Sep 13, 2011 1095 1102 1095 1095 0 -7.51(-0.68%)
Sep 12, 2011 1103 1103 1102 1102 0 -0.22(-0.02%)
Sep 09, 2011 1103 1103 1096 1103 0 +6.54(+0.60%)
Sep 08, 2011 1096 1096 1091 1096 0 +5.46(+0.50%)
Sep 07, 2011 1091 1099 1091 1091 0 -8.70(-0.79%)
Sep 06, 2011 1099 1099 1098 1099 0 +1.73(+0.16%)
Sep 02, 2011 1098 1098 1078 1098 0 +20.10(+1.87%)
Sep 01, 2011 1078 1078 1069 1078 0 +8.48(+0.79%)
Aug 31, 2011 1069 1080 1069 1069 0 -10.40(-0.96%)
Aug 30, 2011 1080 1080 1070 1080 0 +9.51(+0.89%)
Aug 29, 2011 1070 1078 1070 1070 0 -8.51(-0.79%)
Aug 26, 2011 1078 1078 1072 1078 0 +6.25(+0.58%)
Aug 25, 2011 1072 1072 1068 1072 0 +4.07(+0.38%)
Aug 24, 2011 1068 1087 1068 1068 0 -19.06(-1.75%)
Aug 23, 2011 1087 1099 1087 1087 0 -11.37(-1.03%)
Aug 22, 2011 1099 1100 1099 1099 0 -1.28(-0.12%)
Aug 19, 2011 1100 1100 1098 1100 0 +2.28(+0.21%)
Aug 18, 2011 1098 1098 1085 1098 0 +12.94(+1.19%)
Aug 17, 2011 1085 1085 1074 1085 0 +10.56(+0.98%)
Aug 16, 2011 1074 1074 1069 1074 0 +4.85(+0.45%)
Aug 15, 2011 1069 1075 1069 1069 0 -5.70(-0.53%)
Aug 12, 2011 1075 1075 1072 1075 0 +2.76(+0.26%)
Aug 11, 2011 1072 1109 1072 1072 0 -36.56(-3.30%)
Aug 10, 2011 1109 1109 1106 1109 0 +2.99(+0.27%)
Aug 09, 2011 1103 1106 1103 1106 0 +2.71(+0.25%)
Aug 08, 2011 1103 1103 1084 1103 0 +18.85(+1.74%)
Aug 05, 2011 1084 1100 1084 1084 0 -15.77(-1.43%)
Aug 04, 2011 1100 1100 1100 0 +21.96(+2.04%)
Aug 02, 2011 1078 1078 1078 0 +18.82(+1.78%)
Aug 01, 2011 1059 1059 1053 1059 0 +6.15(+0.58%)
Jul 29, 2011 1053 1053 1040 1053 0 +13.43(+1.29%)
Jul 28, 2011 1040 1040 1039 1040 0 +1.05(+0.10%)
Jul 27, 2011 1039 1039 1038 1039 0 +0.85(+0.08%)
Jul 26, 2011 1038 1038 1035 1038 0 +3.06(+0.30%)
Jul 25, 2011 1035 1040 1035 1035 0 -4.86(-0.47%)
Jul 22, 2011 1040 1040 1040 1040 0 +3.98(+0.38%)
Jul 21, 2011 1036 1040 1036 1036 0 -4.66(-0.45%)
Jul 20, 2011 1040 1048 1040 1040 0 -7.57(-0.72%)
Jul 19, 2011 1048 1048 1035 1048 0 +12.58(+1.22%)
Jul 18, 2011 1035 1040 1035 1035 0 -4.66(-0.45%)
Jul 15, 2011 1040 1040 1039 1040 0 +0.52(+0.05%)
Jul 14, 2011 1039 1048 1039 1039 0 -8.37(-0.80%)
Jul 13, 2011 1048 1048 1046 1048 0 +1.99(+0.19%)
Jul 12, 2011 1046 1046 1042 1046 0 +4.12(+0.40%)
Jul 11, 2011 1042 1042 1033 1042 0 +8.62(+0.83%)
Jul 08, 2011 1033 1033 1023 1033 0 +10.31(+1.01%)
Jul 07, 2011 1023 1025 1023 1023 0 -2.09(-0.20%)
Jul 06, 2011 1025 1025 1022 1025 0 +2.82(+0.28%)
Jul 05, 2011 1022 1022 1020 1022 0 +2.21(+0.22%)
Jul 01, 2011 1020 1020 1020 1020 0 -0.44(-0.04%)
Jun 30, 2011 1020 1028 1020 1020 0 -7.71(-0.75%)
Jun 28, 2011 1028 1028 1028 0 -5.52(-0.53%)
Jun 27, 2011 1033 1042 1033 1033 0 -8.41(-0.81%)
Jun 24, 2011 1042 1043 1042 1042 0 -0.71(-0.07%)
Jun 23, 2011 1043 1043 1037 1043 0 +5.16(+0.50%)
Jun 22, 2011 1037 1037 1037 1037 0 +0.54(+0.05%)
Jun 21, 2011 1037 1038 1037 1037 0 -1.34(-0.13%)
Jun 20, 2011 1038 1040 1038 1038 0 -1.49(-0.14%)
Jun 17, 2011 1040 1042 1040 1040 0 -2.21(-0.21%)
Jun 16, 2011 1042 1042 1040 1042 0 +1.77(+0.17%)
Jun 15, 2011 1040 1040 1030 1040 0 +9.98(+0.97%)
Jun 14, 2011 1030 1039 1030 1030 0 -8.56(-0.82%)
Jun 13, 2011 1039 1042 1039 1039 0 -3.20(-0.31%)
Jun 10, 2011 1042 1042 1042 1042 0 +4.38(+0.42%)
Jun 09, 2011 1037 1037 1037 1037 0 -3.27(-0.31%)
Jun 08, 2011 1041 1041 1041 1041 0 +7.04(+0.68%)
Jun 07, 2011 1034 1034 1034 1034 0 -0.01(-0.00%)
Jun 06, 2011 1034 1034 1034 1034 0 +0.13(+0.01%)
Jun 03, 2011 1034 1034 1034 1034 0 +2.02(+0.20%)
May 24, 2011 1032 1032 1032 1032 0 +2.48(+0.24%)
May 23, 2011 1029 1029 1029 1029 0 +3.17(+0.31%)
May 20, 2011 1026 1026 1026 1026 0 +1.61(+0.16%)
May 19, 2011 1024 1024 1024 1024 0 -0.99(-0.10%)
May 18, 2011 1025 1025 1025 1025 0 -6.74(-0.65%)
May 17, 2011 1032 1032 1032 1032 0 +4.97(+0.48%)
May 16, 2011 1027 1027 1027 1027 0 +5.99(+0.59%)
May 13, 2011 1021 1021 1021 1021 0 +4.42(+0.43%)
May 12, 2011 1017 1017 1017 1017 0 -3.94(-0.39%)
May 11, 2011 1021 1021 1021 1021 0 +5.21(+0.51%)
May 10, 2011 1015 1015 1015 1015 0 -3.69(-0.36%)
May 09, 2011 1019 1019 1019 1019 0 -1.78(-0.17%)
May 06, 2011 1021 1021 1021 1021 0 -1.86(-0.18%)
May 05, 2011 1023 1023 1023 1023 0 +4.92(+0.48%)
May 04, 2011 1018 1018 1018 1018 0 +5.07(+0.50%)
May 03, 2011 1013 1013 1013 1013 0 +3.03(+0.30%)
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.