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 (%)
May 31, 2012 1174 1174 1174 1174 0 +5.81(+0.50%)
May 30, 2012 1168 1168 1157 1168 0 +10.48(+0.91%)
May 29, 2012 1157 1159 1157 1157 0 -1.28(-0.11%)
May 25, 2012 1159 1159 1156 1159 0 +2.31(+0.20%)
May 24, 2012 1156 1160 1156 1156 0 -3.50(-0.30%)
May 23, 2012 1160 1160 1159 1160 0 +0.36(+0.03%)
May 22, 2012 1159 1166 1159 1159 0 -7.05(-0.60%)
May 21, 2012 1166 1171 1166 1166 0 -4.57(-0.39%)
May 18, 2012 1171 1171 1171 1171 0 -0.04(-0.00%)
May 17, 2012 1171 1171 1159 1171 0 +11.71(+1.01%)
May 16, 2012 1159 1159 1157 1159 0 +2.29(+0.20%)
May 15, 2012 1157 1157 1155 1157 0 +2.29(+0.20%)
May 14, 2012 1155 1155 1146 1155 0 +9.14(+0.80%)
May 11, 2012 1146 1146 1142 1146 0 +3.42(+0.30%)
May 10, 2012 1142 1145 1142 1142 0 -2.36(-0.21%)
May 09, 2012 1145 1145 1144 1145 0 +1.11(+0.10%)
May 08, 2012 1144 1144 1140 1144 0 +3.09(+0.27%)
May 07, 2012 1140 1140 1140 1140 0 -0.08(-0.01%)
May 04, 2012 1140 1140 1136 1140 0 +4.49(+0.40%)
May 03, 2012 1136 1136 1136 1136 0 -0.02(-0.00%)
May 02, 2012 1136 1136 1132 1136 0 +4.39(+0.39%)
May 01, 2012 1132 1135 1132 1132 0 -3.39(-0.30%)
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%)
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.