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

The First Trust Combined Srs 325:Build America Bds Ptf 10-20 yr, Srs 7 (MF: FAJGZX )

284.71 -0.37 (-0.13%)
Daily Price Updated: 4:00 PM EDT, May 29, 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 1036 1036 1036 1036 0 +3.10(+0.30%)
May 30, 2012 1033 1033 1027 1033 0 +6.52(+0.64%)
May 29, 2012 1027 1028 1027 1027 0 -0.89(-0.09%)
May 25, 2012 1028 1028 1026 1028 0 +1.84(+0.18%)
May 24, 2012 1026 1028 1026 1026 0 -1.97(-0.19%)
May 23, 2012 1028 1028 1025 1028 0 +2.39(+0.23%)
May 22, 2012 1025 1029 1025 1025 0 -3.80(-0.37%)
May 21, 2012 1029 1031 1029 1029 0 -2.11(-0.20%)
May 18, 2012 1031 1031 1031 1031 0 +0.56(+0.05%)
May 17, 2012 1031 1031 1024 1031 0 +6.54(+0.64%)
May 16, 2012 1024 1024 1023 1024 0 +1.15(+0.11%)
May 15, 2012 1023 1023 1022 1023 0 +1.15(+0.11%)
May 14, 2012 1022 1022 1016 1022 0 +5.30(+0.52%)
May 11, 2012 1016 1016 1014 1016 0 +2.58(+0.25%)
May 10, 2012 1014 1016 1014 1014 0 -2.39(-0.24%)
May 09, 2012 1016 1016 1013 1016 0 +3.26(+0.32%)
May 08, 2012 1013 1013 1011 1013 0 +2.24(+0.22%)
May 07, 2012 1011 1011 1011 1011 0 -0.09(-0.01%)
May 04, 2012 1011 1011 1008 1011 0 +2.98(+0.30%)
May 03, 2012 1008 1008 1008 1008 0 -0.02(-0.00%)
May 02, 2012 1008 1008 1005 1008 0 +2.63(+0.26%)
May 01, 2012 1005 1008 1005 1005 0 -2.27(-0.23%)
Apr 30, 2012 1008 1008 1007 1008 0 +0.26(+0.03%)
Apr 27, 2012 1007 1007 1007 1007 0 +0.65(+0.06%)
Apr 26, 2012 1007 1007 1004 1007 0 +2.56(+0.25%)
Apr 25, 2012 1004 1006 1004 1004 0 -1.93(-0.19%)
Apr 24, 2012 1006 1009 1006 1006 0 -2.68(-0.27%)
Apr 23, 2012 1009 1009 1006 1009 0 +2.31(+0.23%)
Apr 20, 2012 1006 1006 1006 1006 0 -0.02(-0.00%)
Apr 19, 2012 1006 1006 1005 1006 0 +1.06(+0.11%)
Apr 18, 2012 1005 1005 1004 1005 0 +1.06(+0.11%)
Apr 17, 2012 1004 1005 1004 1004 0 -1.11(-0.11%)
Apr 16, 2012 1005 1005 1005 1005 0 +0.08(+0.01%)
Apr 14, 2012 1005 1005 998.87 1005 0 +0.00(+0.00%)
Apr 13, 2012 1005 1005 998.87 1005 0 +6.44(+0.64%)
Apr 12, 2012 998.87 1005 998.87 998.87 0 -6.47(-0.64%)
Apr 10, 2012 1005 1005 1005 0 +4.48(+0.45%)
Apr 09, 2012 1001 1001 990.94 1001 0 +9.92(+1.00%)
Apr 05, 2012 990.94 990.94 988.07 990.94 0 +2.87(+0.29%)
Apr 04, 2012 988.07 988.07 982.96 988.07 0 +5.11(+0.52%)
Apr 03, 2012 982.96 989.26 982.96 982.96 0 -6.30(-0.64%)
Apr 02, 2012 989.26 989.26 987.09 989.26 0 +2.17(+0.22%)
Mar 30, 2012 987.09 992.78 987.09 987.09 0 -5.69(-0.57%)
Mar 29, 2012 992.78 992.78 989.84 992.78 0 +2.94(+0.30%)
Mar 28, 2012 989.84 990.60 989.84 989.84 0 -0.76(-0.08%)
Mar 27, 2012 990.60 990.60 987.03 990.60 0 +3.57(+0.36%)
Mar 26, 2012 987.03 988.49 987.03 987.03 0 -1.46(-0.15%)
Mar 23, 2012 988.49 988.49 985.28 988.49 0 +3.21(+0.33%)
Mar 22, 2012 985.28 985.28 984.16 985.28 0 +1.12(+0.11%)
Mar 21, 2012 984.16 984.16 979.07 984.16 0 +5.09(+0.52%)
Mar 20, 2012 979.07 979.07 977.42 979.07 0 +1.65(+0.17%)
Mar 19, 2012 977.42 982.16 977.42 977.42 0 -4.74(-0.48%)
Mar 16, 2012 982.16 982.16 981.65 982.16 0 +0.51(+0.05%)
Mar 15, 2012 981.65 981.65 981.23 981.65 0 +0.42(+0.04%)
Mar 14, 2012 981.23 988.64 981.23 981.23 0 -7.41(-0.75%)
Mar 13, 2012 988.64 992.97 988.64 988.64 0 -4.33(-0.44%)
Mar 12, 2012 992.97 992.97 990.39 992.97 0 +2.58(+0.26%)
Mar 09, 2012 990.39 990.39 988.93 990.39 0 +1.46(+0.15%)
Mar 08, 2012 988.93 992.63 988.93 988.93 0 -3.70(-0.37%)
Mar 07, 2012 992.63 994.54 992.63 992.63 0 -1.91(-0.19%)
Mar 06, 2012 994.54 994.54 990.47 994.54 0 +4.07(+0.41%)
Mar 05, 2012 990.47 992.84 990.47 990.47 0 -2.37(-0.24%)
Mar 02, 2012 992.84 992.84 989.60 992.84 0 +3.24(+0.33%)
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.