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 (%)
Jul 29, 2011 1003 1003 990.21 1003 0 +12.67(+1.28%)
Jul 28, 2011 990.21 990.21 989.25 990.21 0 +0.96(+0.10%)
Jul 27, 2011 989.25 989.25 984.62 989.25 0 +4.63(+0.47%)
Jul 26, 2011 984.62 984.62 981.75 984.62 0 +2.87(+0.29%)
Jul 25, 2011 981.75 987.54 981.75 981.75 0 -5.79(-0.59%)
Jul 22, 2011 987.54 987.54 987.54 987.54 0 +4.11(+0.42%)
Jul 21, 2011 983.43 988.26 983.43 983.43 0 -4.83(-0.49%)
Jul 20, 2011 988.26 995.05 988.26 988.26 0 -6.79(-0.68%)
Jul 19, 2011 995.05 995.05 983.45 995.05 0 +11.60(+1.18%)
Jul 18, 2011 983.45 987.32 983.45 983.45 0 -3.87(-0.39%)
Jul 15, 2011 987.32 987.33 987.32 987.32 0 -0.01(-0.00%)
Jul 14, 2011 987.33 996.04 987.33 987.33 0 -8.71(-0.87%)
Jul 13, 2011 996.04 996.04 993.92 996.04 0 +2.12(+0.21%)
Jul 12, 2011 993.92 993.92 991.75 993.92 0 +2.17(+0.22%)
Jul 11, 2011 991.75 991.75 984.03 991.75 0 +7.72(+0.78%)
Jul 08, 2011 984.03 984.03 974.49 984.03 0 +9.54(+0.98%)
Jul 07, 2011 974.49 975.13 974.49 974.49 0 -0.64(-0.07%)
Jul 06, 2011 975.13 975.13 972.67 975.13 0 +2.46(+0.25%)
Jul 05, 2011 972.67 972.67 971.17 972.67 0 +1.50(+0.15%)
Jul 01, 2011 971.17 971.74 971.17 971.17 0 -0.57(-0.06%)
Jun 30, 2011 971.74 977.82 971.74 971.74 0 -6.08(-0.62%)
Jun 28, 2011 977.82 977.82 977.82 0 -5.79(-0.59%)
Jun 27, 2011 983.61 992.31 983.61 983.61 0 -8.70(-0.88%)
Jun 24, 2011 992.31 994.24 992.31 992.31 0 -1.93(-0.19%)
Jun 23, 2011 994.24 994.24 986.56 994.24 0 +7.68(+0.78%)
Jun 22, 2011 986.56 987.54 986.56 986.56 0 -0.98(-0.10%)
Jun 21, 2011 987.54 988.43 987.54 987.54 0 -0.89(-0.09%)
Jun 20, 2011 988.43 989.53 988.43 988.43 0 -1.10(-0.11%)
Jun 17, 2011 989.53 991.75 989.53 989.53 0 -2.22(-0.22%)
Jun 16, 2011 991.75 991.75 989.13 991.75 0 +2.62(+0.26%)
Jun 15, 2011 989.13 989.13 979.49 989.13 0 +9.64(+0.98%)
Jun 14, 2011 979.49 987.20 979.49 979.49 0 -7.71(-0.78%)
Jun 13, 2011 987.20 990.11 987.20 987.20 0 -2.91(-0.29%)
Jun 10, 2011 990.11 990.11 990.11 990.11 0 +3.07(+0.31%)
Jun 09, 2011 987.04 987.04 987.04 987.04 0 -1.78(-0.18%)
Jun 08, 2011 988.82 988.82 988.82 988.82 0 +6.77(+0.69%)
Jun 07, 2011 982.05 982.05 982.05 982.05 0 +1.65(+0.17%)
Jun 06, 2011 980.40 980.40 980.40 980.40 0 -2.89(-0.29%)
Jun 03, 2011 983.29 983.29 983.29 983.29 0 +1.95(+0.20%)
May 24, 2011 981.34 981.34 981.34 981.34 0 +1.93(+0.20%)
May 23, 2011 979.41 979.41 979.41 979.41 0 +6.47(+0.66%)
May 20, 2011 972.94 972.94 972.94 972.94 0 +0.00(+0.00%)
May 19, 2011 972.94 972.94 972.94 972.94 0 -0.81(-0.08%)
May 18, 2011 973.75 973.75 973.75 973.75 0 -6.69(-0.68%)
May 17, 2011 980.44 980.44 980.44 980.44 0 +4.78(+0.49%)
May 16, 2011 975.66 975.66 975.66 975.66 0 +4.73(+0.49%)
May 13, 2011 970.93 970.93 970.93 970.93 0 +3.77(+0.39%)
May 12, 2011 967.16 967.16 967.16 967.16 0 -3.77(-0.39%)
May 11, 2011 970.93 970.93 970.93 970.93 0 +2.37(+0.24%)
May 10, 2011 968.56 968.56 968.56 968.56 0 -3.78(-0.39%)
May 09, 2011 972.34 972.34 972.34 972.34 0 -1.51(-0.16%)
May 06, 2011 973.85 973.85 973.85 973.85 0 -1.93(-0.20%)
May 05, 2011 975.78 975.78 975.78 975.78 0 +4.81(+0.50%)
May 04, 2011 970.97 970.97 970.97 970.97 0 +4.17(+0.43%)
May 03, 2011 966.80 966.80 966.80 966.80 0 +3.31(+0.34%)
May 02, 2011 963.49 963.49 963.49 963.49 0 +0.00(+0.00%)
Apr 29, 2011 961.93 963.49 963.49 963.49 0 +1.56(+0.16%)
Apr 28, 2011 957.68 961.93 961.93 961.93 0 +4.25(+0.44%)
Apr 27, 2011 963.28 957.68 957.68 957.68 0 -5.60(-0.58%)
Apr 26, 2011 963.28 963.28 963.28 963.28 0 +7.26(+0.76%)
Apr 25, 2011 956.02 956.02 956.02 956.02 0 +1.85(+0.19%)
Apr 21, 2011 954.17 954.17 954.17 954.17 0 -0.93(-0.10%)
Apr 20, 2011 955.10 955.10 955.10 955.10 0 -2.85(-0.30%)
Apr 19, 2011 955.32 957.95 955.32 957.95 0 +2.63(+0.28%)
Apr 18, 2011 955.32 955.32 955.32 955.32 0 +0.92(+0.10%)
Apr 15, 2011 954.40 954.40 954.40 954.40 0 +7.05(+0.74%)
Apr 14, 2011 945.54 947.35 947.35 947.35 0 +1.81(+0.19%)
Apr 13, 2011 941.70 945.54 945.54 945.54 0 +3.84(+0.41%)
Apr 12, 2011 934.92 941.70 941.70 941.70 0 +6.78(+0.73%)
Apr 11, 2011 934.92 934.92 934.92 934.92 0 +0.00(+0.00%)
Apr 08, 2011 934.92 934.92 934.92 934.92 0 -2.37(-0.25%)
Apr 07, 2011 937.29 937.29 937.29 937.29 0 -2.90(-0.31%)
Apr 06, 2011 948.62 940.19 940.19 940.19 0 -8.43(-0.89%)
Apr 05, 2011 948.62 948.62 948.62 948.62 0 -0.96(-0.10%)
Apr 04, 2011 949.20 949.58 949.58 949.58 0 +0.38(+0.04%)
Apr 01, 2011 949.20 949.20 949.20 949.20 0 +2.84(+0.30%)
Mar 31, 2011 946.36 946.36 946.36 946.36 0 -1.06(-0.11%)
Mar 30, 2011 947.42 947.42 947.42 947.42 0 +2.87(+0.30%)
Mar 29, 2011 944.55 944.55 944.55 944.55 0 -2.67(-0.28%)
Mar 28, 2011 947.22 947.22 947.22 947.22 0 -0.97(-0.10%)
Mar 25, 2011 948.19 948.19 948.19 948.19 0 -2.36(-0.25%)
Mar 24, 2011 953.41 950.55 950.55 950.55 0 -2.86(-0.30%)
Mar 23, 2011 953.41 953.41 953.41 953.41 0 -2.04(-0.21%)
Mar 22, 2011 955.45 955.45 955.45 955.45 0 +2.14(+0.22%)
Mar 21, 2011 953.31 953.31 953.31 953.31 0 -2.87(-0.30%)
Mar 18, 2011 956.18 956.18 956.18 956.18 0 +0.95(+0.10%)
Mar 17, 2011 955.23 955.23 955.23 955.23 0 -4.76(-0.50%)
Mar 16, 2011 959.99 959.99 959.99 959.99 0 +8.33(+0.88%)
Mar 15, 2011 945.67 951.66 951.66 951.66 0 +5.99(+0.63%)
Mar 14, 2011 945.67 945.67 945.67 945.67 0 +0.96(+0.10%)
Mar 11, 2011 944.71 944.71 944.71 944.71 0 -1.49(-0.16%)
Mar 10, 2011 938.12 946.20 946.20 946.20 0 +8.08(+0.86%)
Mar 09, 2011 938.12 938.12 938.12 938.12 0 +5.06(+0.54%)
Mar 08, 2011 933.06 933.06 933.06 933.06 0 -2.01(-0.21%)
Mar 07, 2011 935.07 935.07 935.07 935.07 0 -2.01(-0.21%)
Mar 04, 2011 937.08 937.08 937.08 937.08 0 +1.44(+0.15%)
Mar 03, 2011 940.96 935.64 935.64 935.64 0 -5.32(-0.57%)
Mar 02, 2011 940.96 940.96 940.96 940.96 0 -7.68(-0.81%)
Mar 01, 2011 948.64 948.64 948.64 948.64 0 +0.96(+0.10%)
Feb 28, 2011 947.68 947.68 947.68 947.68 0 +0.89(+0.09%)
Feb 25, 2011 946.79 946.79 946.79 946.79 0 +3.46(+0.37%)
Feb 24, 2011 943.33 943.33 943.33 943.33 0 +4.82(+0.51%)
Feb 23, 2011 938.51 938.51 938.51 938.51 0 -1.14(-0.12%)
Feb 22, 2011 939.65 939.65 939.65 939.65 0 +6.05(+0.65%)
Feb 17, 2011 933.60 933.60 933.60 0 +1.02(+0.11%)
Feb 16, 2011 932.58 932.58 932.58 932.58 0 -2.02(-0.22%)
Feb 15, 2011 934.60 934.60 934.60 934.60 0 +3.05(+0.33%)
Feb 14, 2011 931.55 931.55 931.55 931.55 0 +2.04(+0.22%)
Feb 11, 2011 929.51 929.51 929.51 929.51 0 +7.25(+0.79%)
Feb 10, 2011 922.26 922.26 922.26 922.26 0 -5.09(-0.55%)
Feb 09, 2011 927.35 927.35 927.35 927.35 0 +4.05(+0.44%)
Feb 08, 2011 923.30 923.30 923.30 923.30 0 -4.94(-0.53%)
Feb 07, 2011 928.24 928.24 928.24 928.24 0 +3.06(+0.33%)
Feb 04, 2011 925.18 925.18 925.18 925.18 0 -8.38(-0.90%)
Feb 03, 2011 933.56 933.56 933.56 933.56 0 -2.97(-0.32%)
Feb 02, 2011 936.53 936.53 936.53 936.53 0 -0.99(-0.11%)
Feb 01, 2011 937.52 937.52 937.52 937.52 0 -2.96(-0.31%)
Jan 31, 2011 946.36 940.48 940.48 940.48 0 -5.88(-0.62%)
Jan 28, 2011 946.36 946.36 946.36 946.36 0 +3.88(+0.41%)
Jan 27, 2011 942.48 942.48 942.48 942.48 0 +2.13(+0.23%)
Jan 26, 2011 940.35 940.35 940.35 940.35 0 -10.79(-1.13%)
Jan 25, 2011 951.14 951.14 951.14 951.14 0 +7.81(+0.83%)
Jan 21, 2011 943.33 943.33 943.33 0 +3.19(+0.34%)
Jan 20, 2011 940.14 940.14 940.14 940.14 0 -6.88(-0.73%)
Jan 19, 2011 947.02 947.02 947.02 947.02 0 +1.95(+0.21%)
Jan 18, 2011 945.07 945.07 945.07 945.07 0 -3.68(-0.39%)
Jan 14, 2011 948.75 948.75 948.75 948.75 0 -4.11(-0.43%)
Jan 13, 2011 952.86 952.86 952.86 952.86 0 +3.97(+0.42%)
Jan 12, 2011 948.89 948.89 948.89 948.89 0 -4.10(-0.43%)
Jan 11, 2011 952.99 952.99 952.99 952.99 0 +0.53(+0.06%)
Jan 10, 2011 952.46 952.46 952.46 952.46 0 +1.49(+0.16%)
Jan 07, 2011 950.97 950.97 950.97 950.97 0 +5.00(+0.53%)
Jan 06, 2011 945.97 945.97 945.97 945.97 0 -11.76(-1.23%)
Jan 04, 2011 957.73 957.73 957.73 0 +3.01(+0.32%)
Jan 03, 2011 954.72 954.72 954.72 954.72 0 -7.20(-0.75%)
Dec 31, 2010 961.92 961.92 961.92 961.92 0 +9.85(+1.03%)
Dec 30, 2010 952.07 952.07 952.07 952.07 0 -0.57(-0.06%)
Dec 29, 2010 952.64 952.64 952.64 952.64 0 +10.35(+1.10%)
Dec 28, 2010 942.29 942.29 942.29 942.29 0 -11.03(-1.16%)
Dec 27, 2010 953.32 953.32 953.32 953.32 0 +6.83(+0.72%)
Dec 23, 2010 946.49 946.49 946.49 946.49 0 -2.20(-0.23%)
Dec 22, 2010 948.69 948.69 948.69 948.69 0 +0.00(+0.00%)
Dec 21, 2010 948.69 948.69 948.69 948.69 0 +1.42(+0.15%)
Dec 20, 2010 947.27 951.42 947.27 947.27 0 -4.15(-0.44%)
Dec 17, 2010 951.42 951.42 951.42 951.42 0 +15.67(+1.67%)
Dec 16, 2010 935.75 935.75 935.75 935.75 0 +2.55(+0.27%)
Dec 15, 2010 933.20 933.20 933.20 933.20 0 -6.90(-0.73%)
Dec 14, 2010 940.10 940.10 940.10 940.10 0 -10.64(-1.12%)
Dec 13, 2010 950.74 950.74 950.74 950.74 0 +1.94(+0.20%)
Dec 10, 2010 948.80 948.80 948.80 948.80 0 -2.91(-0.31%)
Dec 09, 2010 951.71 951.71 951.71 951.71 0 +2.94(+0.31%)
Dec 08, 2010 948.77 948.77 948.77 948.77 0 -5.83(-0.61%)
Dec 07, 2010 954.60 954.60 954.60 954.60 0 -12.61(-1.30%)
Dec 06, 2010 967.21 967.21 967.21 967.21 0 +8.00(+0.83%)
Dec 03, 2010 959.21 959.21 959.21 959.21 0 -8.02(-0.83%)
Dec 02, 2010 969.21 967.23 967.23 967.23 0 -1.98(-0.20%)
Dec 01, 2010 979.81 969.21 969.21 969.21 0 -10.60(-1.08%)
Nov 30, 2010 978.26 979.81 979.81 979.81 0 +1.55(+0.16%)
Nov 29, 2010 978.26 978.26 978.26 978.26 0 +5.78(+0.59%)
Nov 26, 2010 972.48 972.48 972.48 972.48 0 +7.64(+0.79%)
Nov 24, 2010 964.84 964.84 964.84 964.84 0 -10.54(-1.08%)
Nov 23, 2010 975.38 975.38 975.38 975.38 0 +1.92(+0.20%)
Nov 22, 2010 973.46 973.46 973.46 973.46 0 +5.11(+0.53%)
Nov 19, 2010 968.35 968.35 968.35 968.35 0 +2.26(+0.23%)
Nov 18, 2010 966.77 966.09 966.09 966.09 0 -0.68(-0.07%)
Nov 17, 2010 966.77 966.77 966.77 966.77 0 -2.23(-0.23%)
Nov 16, 2010 956.55 969.00 969.00 969.00 0 +12.45(+1.30%)
Nov 15, 2010 956.55 956.55 956.55 956.55 0 -11.51(-1.19%)
Nov 12, 2010 968.06 968.06 968.06 968.06 0 -2.85(-0.29%)
Nov 11, 2010 970.91 970.91 970.91 970.91 0 -0.98(-0.10%)
Nov 10, 2010 971.89 971.89 971.89 971.89 0 +1.00(+0.10%)
Nov 09, 2010 970.89 970.89 970.89 970.89 0 -12.14(-1.23%)
Nov 08, 2010 983.03 983.03 983.03 983.03 0 +0.52(+0.05%)
Nov 05, 2010 982.51 982.51 982.51 982.51 0 -8.71(-0.88%)
Nov 04, 2010 991.22 991.22 991.22 991.22 0 +3.87(+0.39%)
Nov 03, 2010 987.35 987.35 987.35 987.35 0 -13.75(-1.37%)
Nov 02, 2010 1001 1001 1001 1001 0 +7.85(+0.79%)
Nov 01, 2010 993.25 995.22 993.25 993.25 0 -1.97(-0.20%)
Oct 29, 2010 995.22 995.22 995.22 995.22 0 +5.84(+0.59%)
Oct 28, 2010 989.38 989.38 989.38 989.38 0 +0.97(+0.10%)
Oct 27, 2010 988.41 988.41 988.41 988.41 0 -13.72(-1.37%)
Oct 25, 2010 1002 1002 1002 1002 0 +2.95(+0.30%)
Oct 22, 2010 999.18 999.18 999.18 999.18 0 +0.98(+0.10%)
Oct 21, 2010 998.20 998.20 998.20 998.20 0 -6.05(-0.60%)
Oct 19, 2010 1004 1004 1004 0 +3.22(+0.32%)
Oct 18, 2010 1001 1001 1001 1001 0 +4.89(+0.49%)
Oct 15, 2010 996.14 996.14 996.14 996.14 0 -7.10(-0.71%)
Oct 14, 2010 1003 1003 1003 1003 0 -9.13(-0.90%)
Oct 13, 2010 1012 1012 1012 1012 0 -2.21(-0.22%)
Oct 12, 2010 1015 1015 1015 1015 0 -6.19(-0.61%)
Oct 11, 2010 1021 1021 1021 1021 0 -0.03(-0.00%)
Oct 08, 2010 1021 1021 1021 1021 0 -3.10(-0.30%)
Oct 07, 2010 1024 1024 1024 1024 0 -6.12(-0.59%)
Oct 06, 2010 1030 1030 1022 1030 0 +7.59(+0.74%)
Oct 05, 2010 1022 1022 1022 1022 0 -1.65(-0.16%)
Oct 04, 2010 1024 1024 1024 1024 0 +0.85(+0.08%)
Oct 01, 2010 1023 1023 1023 1023 0 -3.62(-0.35%)
Sep 30, 2010 1027 1027 1027 1027 0 -0.01(-0.00%)
Sep 29, 2010 1027 1027 1027 1027 0 -4.60(-0.45%)
Sep 28, 2010 1031 1031 1031 1031 0 +5.21(+0.51%)
Sep 27, 2010 1026 1026 1026 1026 0 +8.22(+0.81%)
Sep 24, 2010 1018 1018 1018 1018 0 -6.19(-0.60%)
Sep 23, 2010 1024 1024 1024 1024 0 +7.30(+0.72%)
Sep 21, 2010 1017 1017 1017 0 +7.26(+0.72%)
Sep 20, 2010 1010 1010 1010 1010 0 +5.02(+0.50%)
Sep 17, 2010 1005 1005 1005 1005 0 -4.05(-0.40%)
Sep 15, 2010 1009 1009 1009 1009 0 -8.97(-0.88%)
Sep 14, 2010 1018 1018 1018 1018 0 +6.12(+0.61%)
Sep 13, 2010 1012 1012 1012 1012 0 +3.35(+0.33%)
Sep 10, 2010 1008 1008 1008 1008 0 -2.14(-0.21%)
Sep 09, 2010 1010 1010 1010 1010 0 -13.35(-1.30%)
Sep 08, 2010 1024 1024 1024 1024 0 -5.21(-0.51%)
Sep 07, 2010 1029 1029 1029 1029 0 +12.38(+1.22%)
Sep 03, 2010 1017 1017 1017 1017 0 -7.22(-0.71%)
Sep 02, 2010 1024 1024 1024 1024 0 -6.01(-0.58%)
Sep 01, 2010 1030 1030 1030 1030 0 -13.86(-1.33%)
Aug 31, 2010 1044 1044 1044 1044 0 +9.53(+0.92%)
Aug 30, 2010 1034 1034 1034 1034 0 +8.90(+0.87%)
Aug 27, 2010 1025 1025 1025 1025 0 -13.05(-1.26%)
Aug 25, 2010 1038 1038 1038 0 -0.60(-0.06%)
Aug 24, 2010 1039 1039 1039 1039 0 +10.09(+0.98%)
Aug 23, 2010 1029 1029 1029 1029 0 -0.03(-0.00%)
Aug 20, 2010 1029 1029 1029 1029 0 -0.02(-0.00%)
Aug 19, 2010 1029 1029 1029 1029 0 +12.10(+1.19%)
Aug 17, 2010 1017 1017 1017 0 -5.43(-0.53%)
Aug 16, 2010 1022 1022 1022 1022 0 +15.09(+1.50%)
Aug 13, 2010 1007 1007 1007 1007 0 +6.99(+0.70%)
Aug 12, 2010 1000 1000 1000 1000 0 -2.27(-0.23%)
Aug 11, 2010 1002 1002 991.77 1002 0 +10.53(+1.06%)
Aug 10, 2010 991.77 991.77 991.77 991.77 0 -0.99(-0.10%)
Aug 09, 2010 992.76 992.76 992.76 992.76 0 -1.99(-0.20%)
Aug 06, 2010 994.75 994.75 994.75 994.75 0 +5.88(+0.59%)
Aug 05, 2010 988.87 988.87 988.87 988.87 0 +2.70(+0.27%)
Aug 04, 2010 986.17 986.17 986.17 986.17 0 -0.99(-0.10%)
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.