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 )

447.54 -1.67 (-0.37%)
Daily Price Updated: 4:00 PM EDT, May 17, 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 31, 2013 1001 1001 998.78 1001 0 +1.76(+0.18%)
Jul 30, 2013 998.78 999.79 998.78 998.78 0 -1.01(-0.10%)
Jul 29, 2013 999.79 1003 999.79 999.79 0 -3.63(-0.36%)
Jul 26, 2013 1003 1003 1001 1003 0 +2.66(+0.27%)
Jul 25, 2013 1001 1001 1001 1001 0 -0.02(-0.00%)
Jul 24, 2013 1001 1007 1001 1001 0 -6.70(-0.67%)
Jul 23, 2013 1007 1010 1007 1007 0 -2.03(-0.20%)
Jul 22, 2013 1010 1010 1009 1010 0 +0.81(+0.08%)
Jul 19, 2013 1009 1009 1002 1009 0 +6.48(+0.65%)
Jul 18, 2013 1002 1007 1002 1002 0 -4.75(-0.47%)
Jul 17, 2013 1006 1007 1006 1007 0 +0.85(+0.08%)
Jul 16, 2013 1006 1006 1005 1006 0 +1.31(+0.13%)
Jul 15, 2013 1005 1005 1001 1005 0 +4.30(+0.43%)
Jul 12, 2013 1001 1001 1001 1001 0 -0.36(-0.04%)
Jul 11, 2013 1001 1001 994.51 1001 0 +6.36(+0.64%)
Jul 10, 2013 994.51 999.63 994.51 994.51 0 -5.12(-0.51%)
Jul 09, 2013 999.63 1000 999.63 999.63 0 -0.59(-0.06%)
Jul 08, 2013 1000 1000 995.76 1000 0 +4.46(+0.45%)
Jul 05, 2013 995.76 1015 995.76 995.76 0 -19.00(-1.87%)
Jul 03, 2013 1015 1016 1015 1015 0 -0.92(-0.09%)
Jul 02, 2013 1016 1016 1016 1016 0 -0.03(-0.00%)
Jul 01, 2013 1016 1016 1015 1016 0 +0.83(+0.08%)
Jun 28, 2013 1015 1015 1012 1015 0 +7.47(+0.74%)
Jun 26, 2013 1007 1007 1005 1007 0 +2.74(+0.27%)
Jun 25, 2013 1005 1009 1005 1005 0 -4.49(-0.44%)
Jun 24, 2013 1009 1013 1009 1009 0 -3.65(-0.36%)
Jun 21, 2013 1013 1031 1031 1013 0 -18.10(-1.76%)
Jun 20, 2013 1031 1040 1031 1031 0 -9.27(-0.89%)
Jun 19, 2013 1040 1045 1040 1040 0 -4.69(-0.45%)
Jun 18, 2013 1045 1045 1043 1045 0 +1.40(+0.13%)
Jun 17, 2013 1043 1047 1043 1043 0 -3.83(-0.37%)
Jun 14, 2013 1047 1048 1047 1047 0 -1.14(-0.11%)
Jun 13, 2013 1048 1048 1044 1048 0 +4.27(+0.41%)
Jun 12, 2013 1044 1052 1044 1044 0 -8.28(-0.79%)
Jun 11, 2013 1052 1052 1051 1052 0 +1.86(+0.18%)
Jun 10, 2013 1051 1054 1051 1051 0 -2.93(-0.28%)
Jun 07, 2013 1054 1063 1054 1054 0 -9.60(-0.90%)
Jun 06, 2013 1063 1063 1063 1063 0 -0.03(-0.00%)
Jun 05, 2013 1063 1063 1056 1063 0 +6.67(+0.63%)
Jun 04, 2013 1056 1062 1056 1056 0 -5.15(-0.49%)
Jun 03, 2013 1062 1062 1059 1062 0 +2.82(+0.27%)
May 31, 2013 1059 1061 1059 1059 0 -1.94(-0.18%)
May 30, 2013 1061 1062 1061 1061 0 -0.88(-0.08%)
May 29, 2013 1062 1062 1055 1062 0 +6.65(+0.63%)
May 28, 2013 1055 1070 1055 1055 0 -15.48(-1.45%)
May 24, 2013 1070 1070 1069 1070 0 +1.91(+0.18%)
May 23, 2013 1069 1069 1067 1069 0 +1.86(+0.17%)
May 22, 2013 1067 1075 1067 1067 0 -8.78(-0.82%)
May 21, 2013 1075 1075 1071 1075 0 +4.84(+0.45%)
May 20, 2013 1071 1071 1071 1071 0 -0.09(-0.01%)
May 17, 2013 1071 1077 1071 1071 0 -6.41(-0.60%)
May 16, 2013 1077 1077 1071 1077 0 +5.83(+0.54%)
May 15, 2013 1071 1071 1069 1071 0 -2.13(-0.20%)
May 13, 2013 1073 1078 1073 1073 0 -4.11(-0.38%)
May 10, 2013 1078 1087 1078 1078 0 -9.12(-0.84%)
May 09, 2013 1087 1088 1087 1087 0 -1.04(-0.10%)
May 08, 2013 1088 1088 1086 1088 0 +1.21(+0.11%)
May 07, 2013 1086 1092 1086 1086 0 -5.67(-0.52%)
May 06, 2013 1092 1094 1092 1092 0 -2.12(-0.19%)
May 03, 2013 1094 1107 1094 1094 0 -12.92(-1.17%)
May 02, 2013 1107 1114 1107 1107 0 -6.46(-0.58%)
May 01, 2013 1114 1114 1108 1114 0 +5.34(+0.48%)
Apr 30, 2013 1108 1108 1108 1108 0 -0.04(-0.00%)
Apr 29, 2013 1108 1111 1108 1108 0 -2.18(-0.20%)
Apr 26, 2013 1111 1111 1106 1111 0 +4.70(+0.43%)
Apr 25, 2013 1106 1108 1106 1106 0 -2.09(-0.19%)
Apr 24, 2013 1107 1108 1107 1108 0 +0.99(+0.09%)
Apr 23, 2013 1107 1109 1107 1107 0 -1.63(-0.15%)
Apr 22, 2013 1109 1110 1109 1109 0 -1.59(-0.14%)
Apr 19, 2013 1110 1111 1110 1110 0 -1.07(-0.10%)
Apr 18, 2013 1111 1111 1111 1111 0 +0.61(+0.05%)
Apr 17, 2013 1111 1111 1108 1111 0 +3.05(+0.28%)
Apr 16, 2013 1108 1111 1108 1108 0 -3.74(-0.34%)
Apr 15, 2013 1111 1111 1106 1111 0 +5.03(+0.45%)
Apr 12, 2013 1106 1106 1098 1106 0 +8.11(+0.74%)
Apr 11, 2013 1098 1098 1097 1098 0 +0.98(+0.09%)
Apr 10, 2013 1097 1106 1097 1097 0 -9.12(-0.82%)
Apr 09, 2013 1106 1108 1106 1106 0 -2.09(-0.19%)
Apr 08, 2013 1108 1113 1108 1108 0 -4.67(-0.42%)
Apr 05, 2013 1113 1113 1101 1113 0 +12.21(+1.11%)
Apr 04, 2013 1101 1101 1095 1101 0 +6.23(+0.57%)
Apr 03, 2013 1095 1095 1090 1095 0 +4.82(+0.44%)
Apr 02, 2013 1090 1092 1090 1090 0 -1.78(-0.16%)
Apr 01, 2013 1092 1092 1090 1092 0 +1.93(+0.18%)
Mar 28, 2013 1090 1091 1090 1090 0 -1.06(-0.10%)
Mar 27, 2013 1091 1091 1087 1091 0 +4.10(+0.38%)
Mar 26, 2013 1087 1087 1087 1087 0 -0.32(-0.03%)
Mar 25, 2013 1087 1087 1087 1087 0 -0.10(-0.01%)
Mar 22, 2013 1087 1087 1085 1087 0 +2.02(+0.19%)
Mar 21, 2013 1085 1085 1082 1085 0 +3.04(+0.28%)
Mar 20, 2013 1082 1086 1082 1082 0 -4.09(-0.38%)
Mar 19, 2013 1086 1086 1084 1086 0 +2.00(+0.18%)
Mar 18, 2013 1084 1084 1078 1084 0 +5.94(+0.55%)
Mar 15, 2013 1078 1078 1077 1078 0 +1.34(+0.12%)
Mar 14, 2013 1077 1079 1077 1077 0 -1.96(-0.18%)
Mar 13, 2013 1079 1079 1078 1079 0 +0.97(+0.09%)
Mar 12, 2013 1078 1078 1075 1078 0 +2.96(+0.28%)
Mar 11, 2013 1075 1075 1074 1075 0 +1.04(+0.10%)
Mar 08, 2013 1074 1078 1074 1074 0 -3.87(-0.36%)
Mar 07, 2013 1078 1081 1078 1078 0 -3.62(-0.33%)
Mar 06, 2013 1081 1086 1081 1081 0 -4.67(-0.43%)
Mar 05, 2013 1086 1086 1086 1086 0 -0.45(-0.04%)
Mar 04, 2013 1086 1090 1086 1086 0 -3.13(-0.29%)
Mar 01, 2013 1090 1090 1078 1090 0 +11.49(+1.07%)
Feb 28, 2013 1078 1078 1075 1078 0 +2.91(+0.27%)
Feb 27, 2013 1075 1077 1075 1075 0 -2.33(-0.22%)
Feb 26, 2013 1077 1080 1077 1077 0 +8.20(+0.77%)
Feb 22, 2013 1069 1069 1068 1069 0 +0.97(+0.09%)
Feb 21, 2013 1068 1068 1065 1068 0 +4.13(+0.39%)
Feb 19, 2013 1064 1064 1064 0 -2.93(-0.27%)
Feb 15, 2013 1067 1067 1067 1067 0 +0.41(+0.04%)
Feb 14, 2013 1067 1067 1061 1067 0 +5.50(+0.52%)
Feb 13, 2013 1061 1066 1061 1061 0 -4.96(-0.47%)
Feb 12, 2013 1066 1068 1066 1066 0 -2.01(-0.19%)
Feb 11, 2013 1068 1068 1068 1068 0 -0.20(-0.02%)
Feb 08, 2013 1068 1068 1066 1068 0 +1.95(+0.18%)
Feb 07, 2013 1066 1067 1066 1066 0 -0.44(-0.04%)
Feb 06, 2013 1067 1067 1063 1067 0 -0.36(-0.03%)
Feb 04, 2013 1067 1067 1061 1067 0 +5.85(+0.55%)
Feb 01, 2013 1061 1067 1061 1061 0 -5.47(-0.51%)
Jan 31, 2013 1067 1067 1065 1067 0 +1.96(+0.18%)
Jan 30, 2013 1065 1066 1065 1065 0 -1.02(-0.10%)
Jan 29, 2013 1066 1072 1066 1066 0 -5.94(-0.55%)
Jan 28, 2013 1072 1074 1072 1072 0 -2.09(-0.19%)
Jan 25, 2013 1074 1080 1074 1074 0 -6.07(-0.56%)
Jan 24, 2013 1080 1083 1080 1080 0 -3.07(-0.28%)
Jan 23, 2013 1083 1083 1083 1083 0 -0.03(-0.00%)
Jan 22, 2013 1083 1083 1082 1083 0 +0.86(+0.08%)
Jan 18, 2013 1082 1082 1077 1082 0 +4.91(+0.46%)
Jan 17, 2013 1077 1080 1077 1077 0 -2.57(-0.24%)
Jan 16, 2013 1080 1080 1079 1080 0 +0.98(+0.09%)
Jan 15, 2013 1079 1079 1076 1079 0 +2.98(+0.28%)
Jan 14, 2013 1076 1076 1075 1076 0 +0.85(+0.08%)
Jan 09, 2013 1075 1075 1075 0 -0.03(-0.00%)
Jan 08, 2013 1075 1075 1071 1075 0 +3.97(+0.37%)
Jan 07, 2013 1071 1071 1071 1071 0 -0.09(-0.01%)
Jan 04, 2013 1071 1071 1068 1071 0 +3.48(+0.33%)
Jan 03, 2013 1068 1074 1068 1068 0 -6.01(-0.56%)
Jan 02, 2013 1074 1091 1074 1074 0 -17.49(-1.60%)
Dec 28, 2012 1091 1091 1091 1091 0 +3.06(+0.28%)
Dec 27, 2012 1088 1095 1088 1088 0 -6.63(-0.61%)
Dec 26, 2012 1095 1095 1095 1095 0 -0.27(-0.02%)
Dec 21, 2012 1095 1095 1095 0 +6.05(+0.56%)
Dec 20, 2012 1089 1089 1088 1089 0 +0.55(+0.05%)
Dec 19, 2012 1088 1088 1087 1088 0 +0.98(+0.09%)
Dec 18, 2012 1087 1094 1087 1087 0 -6.61(-0.60%)
Dec 17, 2012 1094 1102 1094 1094 0 -8.35(-0.76%)
Dec 14, 2012 1102 1102 1098 1102 0 +4.11(+0.37%)
Dec 13, 2012 1098 1098 1098 1098 0 -0.03(-0.00%)
Dec 12, 2012 1098 1105 1098 1098 0 -6.22(-0.56%)
Dec 11, 2012 1105 1109 1105 1105 0 -4.20(-0.38%)
Dec 10, 2012 1109 1109 1107 1109 0 +1.88(+0.17%)
Dec 07, 2012 1107 1112 1107 1107 0 -5.42(-0.49%)
Dec 06, 2012 1112 1135 1112 1112 0 -22.69(-2.00%)
Dec 05, 2012 1135 1135 1135 1135 0 -0.03(-0.00%)
Dec 04, 2012 1135 1135 1133 1135 0 +2.02(+0.18%)
Dec 01, 2012 1133 1133 1126 1133 0 +0.00(+0.00%)
Nov 30, 2012 1133 1133 1126 1133 0 +6.68(+0.59%)
Nov 29, 2012 1126 1126 1126 1126 0 -0.10(-0.01%)
Nov 27, 2012 1126 1126 1126 0 +1.42(+0.13%)
Nov 26, 2012 1125 1125 1124 1125 0 +1.00(+0.09%)
Nov 23, 2012 1124 1124 1124 1124 0 -0.06(-0.01%)
Nov 21, 2012 1124 1125 1124 1124 0 -1.09(-0.10%)
Nov 20, 2012 1125 1126 1125 1125 0 -1.09(-0.10%)
Nov 19, 2012 1126 1129 1126 1126 0 -2.42(-0.21%)
Nov 16, 2012 1129 1130 1129 1129 0 -0.89(-0.08%)
Nov 15, 2012 1130 1130 1130 1130 0 -0.03(-0.00%)
Nov 14, 2012 1130 1131 1130 1130 0 -1.10(-0.10%)
Nov 13, 2012 1131 1131 1126 1131 0 +4.23(+0.38%)
Nov 12, 2012 1126 1127 1126 1126 0 -0.10(-0.01%)
Nov 09, 2012 1127 1127 1126 1127 0 +1.03(+0.09%)
Nov 08, 2012 1126 1126 1119 1126 0 +6.30(+0.56%)
Nov 07, 2012 1119 1119 1110 1119 0 +9.27(+0.84%)
Nov 06, 2012 1110 1117 1110 1110 0 -6.79(-0.61%)
Nov 05, 2012 1117 1117 1112 1117 0 +4.83(+0.43%)
Nov 02, 2012 1112 1117 1112 1112 0 -1.28(-0.11%)
Oct 31, 2012 1113 1113 1113 0 +0.00(+0.00%)
Oct 26, 2012 1113 1113 1113 0 +8.25(+0.75%)
Oct 25, 2012 1105 1108 1105 1105 0 -3.28(-0.30%)
Oct 24, 2012 1108 1113 1108 1108 0 -4.83(-0.43%)
Oct 23, 2012 1113 1113 1104 1113 0 +4.04(+0.36%)
Oct 19, 2012 1109 1109 1100 1109 0 +9.23(+0.84%)
Oct 18, 2012 1100 1105 1100 1100 0 -5.23(-0.47%)
Oct 16, 2012 1105 1105 1105 0 -7.27(-0.65%)
Oct 15, 2012 1112 1114 1112 1112 0 -2.17(-0.19%)
Oct 12, 2012 1114 1114 1111 1114 0 +3.46(+0.31%)
Oct 11, 2012 1111 1111 1107 1111 0 +4.15(+0.37%)
Oct 10, 2012 1107 1107 1100 1107 0 +6.68(+0.61%)
Oct 08, 2012 1100 1100 1100 0 -0.08(-0.01%)
Oct 05, 2012 1100 1109 1100 1100 0 -14.64(-1.31%)
Oct 03, 2012 1115 1115 1115 0 -0.03(-0.00%)
Oct 02, 2012 1115 1117 1115 1115 0 -2.39(-0.21%)
Oct 01, 2012 1117 1117 1116 1117 0 +0.97(+0.09%)
Sep 28, 2012 1116 1116 1115 1116 0 +1.02(+0.09%)
Sep 27, 2012 1115 1119 1115 1115 0 -3.59(-0.32%)
Sep 26, 2012 1119 1119 1111 1119 0 +8.13(+0.73%)
Sep 25, 2012 1111 1111 1107 1111 0 +4.13(+0.37%)
Sep 24, 2012 1107 1107 1103 1107 0 +4.08(+0.37%)
Sep 21, 2012 1103 1103 1102 1103 0 +1.00(+0.09%)
Sep 20, 2012 1102 1102 1100 1102 0 +2.04(+0.19%)
Sep 19, 2012 1100 1100 1099 1100 0 +1.00(+0.09%)
Sep 18, 2012 1099 1099 1094 1099 0 +5.03(+0.46%)
Sep 17, 2012 1094 1094 1089 1094 0 +4.67(+0.43%)
Sep 14, 2012 1089 1098 1089 1089 0 -9.19(-0.84%)
Sep 13, 2012 1098 1100 1098 1098 0 -2.16(-0.20%)
Sep 12, 2012 1100 1107 1100 1100 0 -6.86(-0.62%)
Sep 11, 2012 1107 1112 1107 1107 0 -4.66(-0.42%)
Sep 10, 2012 1112 1112 1110 1112 0 +2.09(+0.19%)
Sep 07, 2012 1110 1114 1110 1110 0 -4.01(-0.36%)
Sep 06, 2012 1114 1118 1114 1114 0 -3.86(-0.35%)
Sep 05, 2012 1118 1128 1118 1118 0 -10.02(-0.89%)
Sep 04, 2012 1128 1129 1128 1128 0 -1.18(-0.10%)
Aug 31, 2012 1129 1129 1120 1129 0 +8.66(+0.77%)
Aug 30, 2012 1120 1120 1118 1120 0 +2.13(+0.19%)
Aug 29, 2012 1118 1122 1118 1118 0 -1.13(-0.10%)
Aug 27, 2012 1119 1119 1116 1119 0 +3.14(+0.28%)
Aug 24, 2012 1116 1116 1114 1116 0 +1.97(+0.18%)
Aug 23, 2012 1114 1114 1112 1114 0 +2.11(+0.19%)
Aug 22, 2012 1112 1112 1102 1112 0 +10.20(+0.93%)
Aug 21, 2012 1102 1102 1099 1102 0 +3.11(+0.28%)
Aug 20, 2012 1099 1099 1099 1099 0 -0.08(-0.01%)
Aug 17, 2012 1099 1099 1096 1099 0 +2.97(+0.27%)
Aug 16, 2012 1096 1101 1096 1096 0 -5.16(-0.47%)
Aug 15, 2012 1101 1108 1101 1101 0 -7.42(-0.67%)
Aug 14, 2012 1108 1115 1108 1108 0 -6.42(-0.58%)
Aug 13, 2012 1115 1118 1115 1115 0 -3.31(-0.30%)
Aug 11, 2012 1118 1118 1111 1118 0 +0.00(+0.00%)
Aug 10, 2012 1118 1118 1111 1118 0 +6.88(+0.62%)
Aug 09, 2012 1111 1113 1111 1111 0 -1.72(-0.15%)
Aug 08, 2012 1113 1116 1113 1113 0 -3.25(-0.29%)
Aug 07, 2012 1116 1124 1116 1116 0 -7.57(-0.67%)
Aug 06, 2012 1124 1124 1124 1124 0 -0.09(-0.01%)
Aug 03, 2012 1124 1134 1124 1124 0 -10.33(-0.91%)
Aug 02, 2012 1134 1134 1133 1134 0 +1.48(+0.13%)
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.