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

The First Trust Combined Series 345 Build America Bonds Ptf Srs 24 (MF: FCWTRX )

258.92 -1.05 (-0.40%)
Daily Price Updated: 4:00 PM EDT, May 28, 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 28, 2021 366.23 366.23 0 +0.08(+0.02%)
May 27, 2021 366.15 366.15 0 -0.71(-0.19%)
May 26, 2021 366.86 366.86 0 +2.22(+0.61%)
May 24, 2021 364.64 364.64 0 +0.70(+0.19%)
May 21, 2021 363.94 363.94 0 +0.38(+0.10%)
May 20, 2021 363.56 363.56 0 +1.12(+0.31%)
May 19, 2021 362.44 362.44 0 -0.69(-0.19%)
May 18, 2021 363.13 363.13 0 -0.25(-0.07%)
May 17, 2021 363.38 363.38 0 +0.15(+0.04%)
May 14, 2021 363.23 363.23 0 +0.86(+0.24%)
May 13, 2021 362.37 362.37 0 +0.02(+0.01%)
May 12, 2021 362.35 362.35 0 -1.47(-0.40%)
May 11, 2021 363.82 363.82 0 -0.82(-0.22%)
May 10, 2021 364.64 364.64 0 -1.08(-0.30%)
May 07, 2021 365.72 365.72 0 -44.78(-10.91%)
May 06, 2021 410.50 410.50 0 +0.21(+0.05%)
May 05, 2021 410.29 410.29 0 +0.41(+0.10%)
May 04, 2021 409.88 409.88 0 +0.60(+0.15%)
May 03, 2021 409.28 409.28 0 +0.73(+0.18%)
Apr 30, 2021 408.55 408.55 0 +0.40(+0.10%)
Apr 29, 2021 408.15 408.15 0 -0.56(-0.14%)
Apr 28, 2021 408.71 408.71 0 +0.18(+0.04%)
Apr 27, 2021 408.53 408.53 0 -1.53(-0.37%)
Apr 26, 2021 410.06 410.06 0 -0.37(-0.09%)
Apr 23, 2021 410.43 410.43 0 -0.29(-0.07%)
Apr 22, 2021 410.72 410.72 0 +0.37(+0.09%)
Apr 21, 2021 410.35 410.35 0 +0.24(+0.06%)
Apr 20, 2021 410.11 410.11 0 +0.81(+0.20%)
Apr 19, 2021 409.30 409.30 0 -0.43(-0.10%)
Apr 16, 2021 409.73 409.73 0 -0.84(-0.20%)
Apr 15, 2021 410.57 410.57 0 +2.25(+0.55%)
Apr 14, 2021 408.32 408.32 0 -0.47(-0.11%)
Apr 13, 2021 408.79 408.79 0 +0.00(+0.00%)
Apr 12, 2021 408.79 408.79 0 +0.42(+0.10%)
Apr 09, 2021 408.37 408.37 0 -38.01(-8.52%)
Apr 07, 2021 446.38 446.38 0 -0.50(-0.11%)
Apr 06, 2021 446.88 446.88 0 +1.28(+0.29%)
Apr 05, 2021 445.60 445.60 0 -0.26(-0.06%)
Apr 01, 2021 445.86 445.86 0 +2.87(+0.65%)
Mar 31, 2021 442.99 442.99 0 +0.54(+0.12%)
Mar 30, 2021 442.45 442.45 0 +0.19(+0.04%)
Mar 29, 2021 442.26 442.26 0 -1.13(-0.25%)
Mar 26, 2021 443.39 443.39 0 +0.84(+0.19%)
Mar 25, 2021 442.55 442.55 0 -0.98(-0.22%)
Mar 24, 2021 443.53 443.53 0 +0.70(+0.16%)
Mar 23, 2021 442.83 442.83 0 +1.49(+0.34%)
Mar 22, 2021 441.34 441.34 0 +1.46(+0.33%)
Mar 19, 2021 439.88 439.88 0 +0.46(+0.10%)
Mar 18, 2021 439.42 439.42 0 -1.08(-0.25%)
Mar 17, 2021 440.50 440.50 0 -1.00(-0.23%)
Mar 16, 2021 441.50 441.50 0 -0.41(-0.09%)
Mar 15, 2021 441.91 441.91 0 +0.87(+0.20%)
Mar 12, 2021 441.04 441.04 0 -3.21(-0.72%)
Mar 11, 2021 444.25 444.25 0 -0.98(-0.22%)
Mar 10, 2021 445.23 445.23 0 +1.24(+0.28%)
Mar 09, 2021 443.99 443.99 0 +1.64(+0.37%)
Mar 08, 2021 442.35 442.35 0 -1.09(-0.25%)
Mar 05, 2021 443.44 443.44 0 -0.31(-0.07%)
Mar 04, 2021 443.75 443.75 0 -1.45(-0.33%)
Mar 03, 2021 445.20 445.20 0 -1.71(-0.38%)
Mar 02, 2021 446.91 446.91 0 +0.31(+0.07%)
Mar 01, 2021 446.60 446.60 0 -2.11(-0.47%)
Feb 26, 2021 448.71 448.71 0 +5.92(+1.34%)
Feb 25, 2021 442.79 442.79 0 -4.79(-1.07%)
Feb 24, 2021 447.58 447.58 0 -0.98(-0.22%)
Feb 23, 2021 448.56 448.56 0 -0.03(-0.01%)
Feb 22, 2021 448.59 448.59 0 -0.78(-0.17%)
Feb 19, 2021 449.37 449.37 0 -2.17(-0.48%)
Feb 17, 2021 451.54 451.54 0 +0.38(+0.08%)
Feb 16, 2021 451.16 451.16 0 -1.33(-0.29%)
Feb 12, 2021 452.49 452.49 0 -1.70(-0.37%)
Feb 11, 2021 454.19 454.19 0 -1.22(-0.27%)
Feb 10, 2021 455.41 455.41 0 +0.94(+0.21%)
Feb 09, 2021 454.47 454.47 0 +1.14(+0.25%)
Feb 08, 2021 453.33 453.33 0 +0.88(+0.19%)
Feb 05, 2021 452.45 452.45 0 -2.06(-0.45%)
Feb 04, 2021 454.51 454.51 0 -0.45(-0.10%)
Feb 03, 2021 454.96 454.96 0 -1.32(-0.29%)
Feb 02, 2021 456.28 456.28 0 -0.98(-0.21%)
Feb 01, 2021 457.26 457.26 0 -0.34(-0.07%)
Jan 29, 2021 457.60 457.60 0 -1.02(-0.22%)
Jan 28, 2021 458.62 458.62 0 -0.69(-0.15%)
Jan 27, 2021 459.31 459.31 0 -0.16(-0.03%)
Jan 26, 2021 459.47 459.47 0 -0.20(-0.04%)
Jan 25, 2021 459.67 459.67 0 +1.79(+0.39%)
Jan 22, 2021 457.88 457.88 0 +0.92(+0.20%)
Jan 21, 2021 456.96 456.96 0 -1.31(-0.29%)
Jan 20, 2021 458.27 458.27 0 +1.08(+0.24%)
Jan 19, 2021 457.19 457.19 0 -0.60(-0.13%)
Jan 15, 2021 457.79 457.79 0 +2.11(+0.46%)
Jan 14, 2021 455.68 455.68 0 -0.97(-0.21%)
Jan 13, 2021 456.65 456.65 0 +1.79(+0.39%)
Jan 12, 2021 454.86 454.86 0 +1.00(+0.22%)
Jan 11, 2021 453.86 453.86 0 -0.23(-0.05%)
Jan 08, 2021 454.09 454.09 0 +1.91(+0.42%)
Jan 07, 2021 452.18 452.18 0 -9.80(-2.12%)
Jan 06, 2021 461.98 461.98 0 +0.61(+0.13%)
Jan 05, 2021 461.37 461.37 0 -1.14(-0.25%)
Jan 04, 2021 462.51 462.51 0 +0.13(+0.03%)
Dec 31, 2020 462.38 462.38 0 +0.22(+0.05%)
Dec 30, 2020 462.16 462.16 0 +0.21(+0.05%)
Dec 29, 2020 461.95 461.95 0 -0.17(-0.04%)
Dec 28, 2020 462.12 462.12 0 +0.63(+0.14%)
Dec 24, 2020 461.49 461.49 0 +0.00(+0.00%)
Dec 23, 2020 461.49 461.49 0 -1.19(-0.26%)
Dec 22, 2020 462.68 462.68 0 +0.60(+0.13%)
Dec 21, 2020 462.08 462.08 0 +0.56(+0.12%)
Dec 18, 2020 461.52 461.52 0 -0.54(-0.12%)
Dec 17, 2020 462.06 462.06 0 -0.49(-0.11%)
Dec 16, 2020 462.55 462.55 0 +0.26(+0.06%)
Dec 15, 2020 462.29 462.29 0 -0.46(-0.10%)
Dec 14, 2020 462.75 462.75 0 +0.04(+0.01%)
Dec 11, 2020 462.71 462.71 0 +1.56(+0.34%)
Dec 10, 2020 461.15 461.15 0 -106.80(-18.80%)
Dec 09, 2020 567.95 567.95 0 +0.00(+0.00%)
Dec 08, 2020 567.95 567.95 0 +0.60(+0.11%)
Dec 07, 2020 567.35 567.35 0 +1.18(+0.21%)
Dec 04, 2020 566.17 566.17 0 -0.68(-0.12%)
Dec 03, 2020 566.85 566.85 0 +2.06(+0.36%)
Dec 02, 2020 564.79 564.79 0 -1.17(-0.21%)
Dec 01, 2020 565.96 565.96 0 -0.76(-0.13%)
Nov 30, 2020 566.72 566.72 0 +0.98(+0.17%)
Nov 27, 2020 565.74 565.74 0 +0.00(+0.00%)
Nov 25, 2020 565.74 565.74 0 -0.40(-0.07%)
Nov 24, 2020 566.14 566.14 0 -1.30(-0.23%)
Nov 23, 2020 567.44 567.44 0 -0.77(-0.14%)
Nov 20, 2020 568.21 568.21 0 +1.02(+0.18%)
Nov 19, 2020 567.19 567.19 0 +0.63(+0.11%)
Nov 18, 2020 566.56 566.56 0 +0.33(+0.06%)
Nov 17, 2020 566.23 566.23 0 +1.02(+0.18%)
Nov 16, 2020 565.21 565.21 0 -0.47(-0.08%)
Nov 13, 2020 565.68 565.68 0 -0.70(-0.12%)
Nov 12, 2020 566.38 566.38 0 +2.85(+0.51%)
Nov 11, 2020 563.53 563.53 0 -0.09(-0.02%)
Nov 10, 2020 563.62 563.62 0 -0.83(-0.15%)
Nov 09, 2020 564.45 564.45 0 -39.20(-6.49%)
Nov 06, 2020 603.65 603.65 0 -1.75(-0.29%)
Nov 05, 2020 605.40 605.40 0 -0.02(-0.00%)
Nov 04, 2020 605.42 605.42 0 +2.65(+0.44%)
Nov 03, 2020 602.77 602.77 0 -0.93(-0.15%)
Nov 02, 2020 603.70 603.70 0 +0.70(+0.12%)
Oct 30, 2020 603.00 603.00 0 -1.37(-0.23%)
Oct 29, 2020 604.37 604.37 0 -1.72(-0.28%)
Oct 28, 2020 606.09 606.09 0 +0.06(+0.01%)
Oct 27, 2020 606.03 606.03 0 +0.80(+0.13%)
Oct 26, 2020 605.23 605.23 0 +1.28(+0.21%)
Oct 23, 2020 603.95 603.95 0 +0.73(+0.12%)
Oct 22, 2020 603.22 603.22 0 -1.90(-0.31%)
Oct 21, 2020 605.12 605.12 0 -0.52(-0.09%)
Oct 20, 2020 605.64 605.64 0 -1.26(-0.21%)
Oct 19, 2020 606.90 606.90 0 -0.61(-0.10%)
Oct 16, 2020 607.51 607.51 0 -0.49(-0.08%)
Oct 15, 2020 608.00 608.00 0 -0.45(-0.07%)
Oct 14, 2020 608.45 608.45 0 +0.20(+0.03%)
Oct 13, 2020 608.25 608.25 0 +1.42(+0.23%)
Oct 12, 2020 606.83 606.83 0 -0.01(-0.00%)
Oct 09, 2020 606.84 606.84 0 -0.18(-0.03%)
Oct 08, 2020 607.02 607.02 0 -18.89(-3.02%)
Oct 07, 2020 625.91 625.91 0 -1.74(-0.28%)
Oct 06, 2020 627.65 627.65 0 +0.58(+0.09%)
Oct 05, 2020 627.07 627.07 0 -2.63(-0.42%)
Oct 02, 2020 629.70 629.70 0 -0.66(-0.10%)
Oct 01, 2020 630.36 630.36 0 +0.43(+0.07%)
Sep 30, 2020 629.93 629.93 0 -1.38(-0.22%)
Sep 29, 2020 631.31 631.31 0 +0.12(+0.02%)
Sep 28, 2020 631.19 631.19 0 -0.30(-0.05%)
Sep 25, 2020 631.49 631.49 0 +0.17(+0.03%)
Sep 24, 2020 631.32 631.32 0 +0.21(+0.03%)
Sep 23, 2020 631.11 631.11 0 +0.10(+0.02%)
Sep 22, 2020 631.01 631.01 0 -0.11(-0.02%)
Sep 21, 2020 631.12 631.12 0 +0.67(+0.11%)
Sep 18, 2020 630.45 630.45 0 -0.47(-0.07%)
Sep 17, 2020 630.92 630.92 0 +0.45(+0.07%)
Sep 16, 2020 630.47 630.47 0 +0.04(+0.01%)
Sep 15, 2020 630.43 630.43 0 -0.31(-0.05%)
Sep 14, 2020 630.74 630.74 0 -0.13(-0.02%)
Sep 11, 2020 630.87 630.87 0 +0.32(+0.05%)
Sep 10, 2020 630.55 630.55 0 +0.36(+0.06%)
Sep 09, 2020 630.19 630.19 0 -72.83(-10.36%)
Sep 08, 2020 703.02 703.02 0 +0.77(+0.11%)
Sep 04, 2020 702.25 702.25 0 -2.81(-0.40%)
Sep 03, 2020 705.06 705.06 0 -0.16(-0.02%)
Sep 02, 2020 705.22 705.22 0 +1.04(+0.15%)
Sep 01, 2020 704.18 704.18 0 +1.34(+0.19%)
Aug 31, 2020 702.84 702.84 0 +0.84(+0.12%)
Aug 28, 2020 702.00 702.00 0 +0.08(+0.01%)
Aug 27, 2020 701.92 701.92 0 -0.27(-0.04%)
Aug 26, 2020 702.19 702.19 0 -0.53(-0.08%)
Aug 25, 2020 702.72 702.72 0 +0.56(+0.08%)
Aug 24, 2020 702.16 702.16 0 +0.02(+0.00%)
Aug 21, 2020 702.14 702.14 0 +0.56(+0.08%)
Aug 20, 2020 701.58 701.58 0 +1.05(+0.15%)
Aug 19, 2020 700.53 700.53 0 -0.60(-0.09%)
Aug 18, 2020 701.13 701.13 0 +0.89(+0.13%)
Aug 17, 2020 700.24 700.24 0 +0.51(+0.07%)
Aug 14, 2020 699.73 699.73 0 +2.31(+0.33%)
Aug 13, 2020 697.42 697.42 0 -1.61(-0.23%)
Aug 12, 2020 699.03 699.03 0 -1.44(-0.21%)
Aug 11, 2020 700.47 700.47 0 -0.59(-0.08%)
Aug 10, 2020 701.06 701.06 0 -0.71(-0.10%)
Aug 07, 2020 701.77 701.77 0 -0.98(-0.14%)
Aug 06, 2020 702.75 702.75 0 +0.33(+0.05%)
Aug 05, 2020 702.42 702.42 0 -1.36(-0.19%)
Aug 04, 2020 703.78 703.78 0 +1.25(+0.18%)
Aug 03, 2020 702.53 702.53 0 -0.56(-0.08%)
Jul 31, 2020 703.09 703.09 0 +0.38(+0.05%)
Jul 30, 2020 702.71 702.71 0 +0.72(+0.10%)
Jul 29, 2020 701.99 701.99 0 +0.05(+0.01%)
Jul 28, 2020 701.94 701.94 0 +0.92(+0.13%)
Jul 27, 2020 701.02 701.02 0 -0.74(-0.11%)
Jul 24, 2020 701.76 701.76 0 -0.20(-0.03%)
Jul 23, 2020 701.96 701.96 0 +0.97(+0.14%)
Jul 22, 2020 700.99 700.99 0 +0.25(+0.04%)
Jul 21, 2020 700.74 700.74 0 +1.32(+0.19%)
Jul 20, 2020 699.42 699.42 0 +0.35(+0.05%)
Jul 17, 2020 699.07 699.07 0 -0.33(-0.05%)
Jul 16, 2020 699.40 699.40 0 +0.63(+0.09%)
Jul 15, 2020 698.77 698.77 0 -0.50(-0.07%)
Jul 14, 2020 699.27 699.27 0 -0.06(-0.01%)
Jul 13, 2020 699.33 699.33 0 +0.37(+0.05%)
Jul 10, 2020 698.96 698.96 0 -0.85(-0.12%)
Jul 09, 2020 699.81 699.81 0 -40.10(-5.42%)
Jul 08, 2020 739.91 739.91 0 -0.04(-0.01%)
Jul 07, 2020 739.95 739.95 0 +1.69(+0.23%)
Jul 06, 2020 738.26 738.26 0 -0.80(-0.11%)
Jul 02, 2020 739.06 739.06 0 -0.10(-0.01%)
Jul 01, 2020 739.16 739.16 0 -0.78(-0.11%)
Jun 30, 2020 739.94 739.94 0 -2.47(-0.33%)
Jun 29, 2020 742.41 742.41 0 -0.49(-0.07%)
Jun 26, 2020 742.90 742.90 0 +1.33(+0.18%)
Jun 25, 2020 741.57 741.57 0 +0.40(+0.05%)
Jun 24, 2020 741.17 741.17 0 +1.23(+0.17%)
Jun 23, 2020 739.94 739.94 0 -0.13(-0.02%)
Jun 22, 2020 740.07 740.07 0 +0.58(+0.08%)
Jun 19, 2020 739.49 739.49 0 +0.11(+0.01%)
Jun 18, 2020 739.38 739.38 0 +1.47(+0.20%)
Jun 17, 2020 737.91 737.91 0 +0.63(+0.09%)
Jun 16, 2020 737.28 737.28 0 -1.87(-0.25%)
Jun 15, 2020 739.15 739.15 0 -0.24(-0.03%)
Jun 12, 2020 739.39 739.39 0 -1.02(-0.14%)
Jun 11, 2020 740.41 740.41 0 +2.36(+0.32%)
Jun 10, 2020 738.05 738.05 0 +2.58(+0.35%)
Jun 09, 2020 735.47 735.47 0 -12.62(-1.69%)
Jun 08, 2020 748.09 748.09 0 +0.46(+0.06%)
Jun 05, 2020 747.63 747.63 0 +1.48(+0.20%)
Jun 04, 2020 746.15 746.15 0 -0.88(-0.12%)
Jun 03, 2020 747.03 747.03 0 -0.50(-0.07%)
Jun 02, 2020 747.53 747.53 0 -0.27(-0.04%)
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.