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, 2014 951.38 951.38 951.38 0 -0.86(-0.09%)
Jul 30, 2014 959.11 959.11 952.24 0 -6.87(-0.72%)
Jul 29, 2014 957.42 957.42 959.11 0 +1.69(+0.18%)
Jul 28, 2014 958.35 958.35 957.42 0 -0.93(-0.10%)
Jul 25, 2014 953.27 953.27 958.35 0 +5.08(+0.53%)
Jul 24, 2014 956.69 956.69 953.27 0 -3.87(-0.40%)
Jul 22, 2014 957.14 957.14 957.14 0 +1.68(+0.18%)
Jul 21, 2014 955.46 955.46 955.46 0 +1.62(+0.17%)
Jul 18, 2014 953.84 953.84 953.84 0 -1.72(-0.18%)
Jul 17, 2014 955.56 955.56 955.56 0 +5.90(+0.62%)
Jul 16, 2014 949.66 949.66 949.66 0 +2.50(+0.26%)
Jul 15, 2014 947.16 947.16 947.16 0 -0.62(-0.07%)
Jul 14, 2014 947.78 947.78 947.78 0 -1.75(-0.18%)
Jul 11, 2014 949.53 949.53 949.53 0 +2.50(+0.26%)
Jul 10, 2014 947.03 947.03 947.03 0 -0.03(-0.00%)
Jul 09, 2014 947.06 947.06 947.06 0 +1.11(+0.12%)
Jul 08, 2014 945.95 945.95 945.95 0 +3.51(+0.37%)
Jul 07, 2014 942.44 942.44 942.44 0 +1.05(+0.11%)
Jul 02, 2014 941.39 941.39 941.39 0 -5.03(-0.53%)
Jul 01, 2014 946.42 946.42 946.42 0 -4.27(-0.45%)
Jun 30, 2014 950.69 950.69 950.69 0 +0.94(+0.10%)
Jun 27, 2014 949.75 949.75 949.75 0 -0.63(-0.07%)
Jun 26, 2014 950.38 950.38 950.38 0 +2.51(+0.26%)
Jun 25, 2014 947.87 947.87 947.87 0 +1.66(+0.18%)
Jun 24, 2014 946.21 946.21 946.21 0 +5.52(+0.59%)
Jun 23, 2014 940.69 940.69 940.69 0 -0.90(-0.10%)
Jun 20, 2014 941.59 941.59 941.59 0 +2.47(+0.26%)
Jun 19, 2014 939.12 939.12 939.12 0 -5.02(-0.53%)
Jun 18, 2014 944.14 944.14 944.14 0 +2.49(+0.26%)
Jun 17, 2014 941.65 941.65 941.65 0 -3.40(-0.36%)
Jun 16, 2014 945.05 945.05 945.05 0 +0.77(+0.08%)
Jun 13, 2014 944.28 944.28 944.28 0 +0.25(+0.03%)
Jun 12, 2014 944.03 944.03 944.03 0 +3.62(+0.38%)
Jun 11, 2014 940.41 940.41 940.41 0 -0.16(-0.02%)
Jun 10, 2014 940.57 940.57 940.57 0 -0.11(-0.01%)
Jun 09, 2014 940.68 940.68 940.68 0 -0.91(-0.10%)
Jun 06, 2014 941.59 993.45 993.45 941.59 0 -51.86(-5.22%)
Jun 05, 2014 993.45 993.45 993.45 0 +0.89(+0.09%)
Jun 04, 2014 992.56 992.56 992.56 0 -0.02(-0.00%)
Jun 03, 2014 992.58 992.58 992.58 0 -5.90(-0.59%)
Jun 02, 2014 998.48 998.48 998.48 0 -3.48(-0.35%)
May 30, 2014 1002 1002 1002 0 -0.88(-0.09%)
May 29, 2014 1003 1003 1003 0 -2.59(-0.26%)
May 28, 2014 1005 1005 1005 0 +6.23(+0.62%)
May 27, 2014 999.20 999.20 999.20 0 +2.40(+0.24%)
May 23, 2014 996.80 996.80 996.80 0 +2.49(+0.25%)
May 22, 2014 994.31 994.31 994.31 994.31 0 -0.46(-0.05%)
May 21, 2014 994.77 994.77 994.77 0 -2.55(-0.26%)
May 20, 2014 997.32 997.32 997.32 0 +1.21(+0.12%)
May 19, 2014 996.11 996.11 996.11 0 -3.46(-0.35%)
May 16, 2014 999.57 999.57 999.57 0 -1.73(-0.17%)
May 15, 2014 1001 1001 1001 0 +4.19(+0.42%)
May 14, 2014 997.11 997.11 997.11 0 +5.00(+0.50%)
May 13, 2014 992.11 992.11 992.11 0 +4.12(+0.42%)
May 12, 2014 987.99 987.99 987.99 0 -3.41(-0.34%)
May 09, 2014 991.40 991.40 991.40 0 -1.57(-0.16%)
May 08, 2014 992.97 992.97 992.97 0 -2.54(-0.26%)
May 07, 2014 995.51 995.51 995.51 0 -1.71(-0.17%)
May 06, 2014 997.22 997.22 997.22 0 +2.49(+0.25%)
May 05, 2014 994.73 994.73 994.73 0 -6.66(-0.67%)
May 02, 2014 1001 1001 1001 1001 0 +3.47(+0.35%)
May 01, 2014 997.92 997.92 997.92 0 +4.32(+0.43%)
Apr 30, 2014 993.60 993.60 993.60 0 +2.55(+0.26%)
Apr 29, 2014 991.05 991.05 991.05 0 -0.87(-0.09%)
Apr 28, 2014 991.92 991.92 991.92 0 -2.25(-0.23%)
Apr 25, 2014 994.17 994.17 994.17 0 +2.45(+0.25%)
Apr 23, 2014 991.72 991.72 991.72 0 +3.71(+0.38%)
Apr 21, 2014 988.01 988.01 988.01 0 -0.08(-0.01%)
Apr 17, 2014 988.09 988.09 988.09 0 -6.08(-0.61%)
Apr 16, 2014 994.17 994.17 994.17 0 -0.02(-0.00%)
Apr 15, 2014 994.19 994.19 994.19 0 +2.65(+0.27%)
Apr 14, 2014 991.54 991.54 991.54 0 -0.93(-0.09%)
Apr 11, 2014 992.47 992.47 992.47 0 +3.44(+0.35%)
Apr 10, 2014 989.03 989.03 989.03 0 +3.42(+0.35%)
Apr 09, 2014 985.61 985.61 985.61 0 -1.73(-0.18%)
Apr 08, 2014 987.34 987.34 987.34 0 +0.84(+0.09%)
Apr 07, 2014 986.50 986.50 986.50 0 +3.93(+0.40%)
Apr 04, 2014 982.57 982.57 982.57 0 +1.40(+0.14%)
Apr 03, 2014 981.17 981.17 981.17 0 +2.52(+0.26%)
Apr 02, 2014 978.65 978.65 978.65 0 -3.41(-0.35%)
Apr 01, 2014 982.06 982.06 982.06 0 -4.26(-0.43%)
Mar 31, 2014 986.32 986.32 986.32 0 -0.64(-0.06%)
Mar 28, 2014 986.96 986.96 986.96 0 -2.59(-0.26%)
Mar 27, 2014 989.55 989.55 989.55 0 +1.25(+0.13%)
Mar 26, 2014 988.30 988.30 988.30 0 +4.17(+0.42%)
Mar 25, 2014 984.13 984.13 984.13 0 -2.23(-0.23%)
Mar 24, 2014 986.36 986.36 986.36 0 +4.24(+0.43%)
Mar 21, 2014 982.12 982.12 982.12 0 +4.24(+0.43%)
Mar 20, 2014 977.88 977.88 977.88 0 -0.02(-0.00%)
Mar 19, 2014 977.90 977.90 977.90 977.90 0 -4.22(-0.43%)
Mar 18, 2014 982.12 982.12 982.12 0 +1.56(+0.16%)
Mar 17, 2014 980.56 980.56 980.56 0 -3.49(-0.35%)
Mar 14, 2014 984.05 984.05 984.05 0 -0.02(-0.00%)
Mar 13, 2014 984.07 984.07 984.07 0 +5.96(+0.61%)
Mar 12, 2014 978.11 978.11 978.11 0 +4.59(+0.47%)
Mar 11, 2014 973.52 973.52 973.52 0 +1.08(+0.11%)
Mar 10, 2014 972.44 972.44 972.44 0 -0.06(-0.01%)
Mar 07, 2014 972.50 972.50 972.50 0 -2.50(-0.26%)
Mar 06, 2014 975.00 975.00 975.00 0 -5.03(-0.51%)
Mar 05, 2014 980.03 980.03 980.03 0 +1.96(+0.20%)
Mar 04, 2014 978.07 978.07 978.07 0 -7.60(-0.77%)
Mar 03, 2014 985.67 985.67 985.67 0 +3.33(+0.34%)
Feb 28, 2014 982.34 982.34 982.34 0 +0.82(+0.08%)
Feb 27, 2014 981.52 981.52 981.52 0 +2.63(+0.27%)
Feb 26, 2014 978.89 978.89 978.89 0 +2.49(+0.26%)
Feb 25, 2014 976.40 976.40 976.40 0 +4.14(+0.43%)
Feb 24, 2014 972.26 972.26 972.26 0 -1.72(-0.18%)
Feb 21, 2014 973.98 973.98 973.98 0 +2.18(+0.22%)
Feb 20, 2014 971.80 971.80 971.80 0 -0.87(-0.09%)
Feb 19, 2014 972.67 972.67 972.67 0 -2.56(-0.26%)
Feb 18, 2014 975.23 975.23 975.23 0 +0.77(+0.08%)
Feb 14, 2014 974.46 974.46 974.46 974.46 0 -0.02(-0.00%)
Feb 13, 2014 974.48 974.48 974.48 0 +2.50(+0.26%)
Feb 12, 2014 971.98 971.98 971.98 0 -2.23(-0.23%)
Feb 11, 2014 974.21 974.21 974.21 974.21 0 -3.43(-0.35%)
Feb 10, 2014 977.64 977.64 977.64 0 +1.59(+0.16%)
Feb 07, 2014 976.05 976.05 976.05 0 +0.62(+0.06%)
Feb 06, 2014 975.43 975.43 975.43 0 -1.75(-0.18%)
Feb 05, 2014 977.18 977.18 977.18 0 -5.19(-0.53%)
Feb 04, 2014 982.37 982.37 982.37 0 -5.08(-0.51%)
Feb 03, 2014 987.45 987.45 987.45 0 +5.94(+0.61%)
Jan 31, 2014 981.51 981.51 981.51 0 +3.46(+0.35%)
Jan 30, 2014 978.05 978.05 978.05 0 -1.94(-0.20%)
Jan 29, 2014 979.99 979.99 979.99 0 +4.03(+0.41%)
Jan 28, 2014 975.96 975.96 975.96 975.96 0 +0.74(+0.08%)
Jan 27, 2014 975.22 975.22 975.22 0 -4.20(-0.43%)
Jan 24, 2014 979.42 979.42 979.42 0 +2.84(+0.29%)
Jan 23, 2014 976.58 976.58 976.58 0 +6.52(+0.67%)
Jan 22, 2014 970.06 970.06 970.06 0 +0.45(+0.05%)
Jan 21, 2014 969.61 969.61 969.61 0 +0.26(+0.03%)
Jan 17, 2014 969.35 969.35 969.35 0 +1.65(+0.17%)
Jan 16, 2014 967.70 967.70 967.70 0 +3.36(+0.35%)
Jan 15, 2014 964.34 964.34 964.34 0 -0.46(-0.05%)
Jan 14, 2014 964.80 964.80 964.80 0 -2.61(-0.27%)
Jan 13, 2014 967.41 967.41 967.41 0 +2.69(+0.28%)
Jan 10, 2014 964.72 964.72 964.72 0 +5.85(+0.61%)
Jan 09, 2014 958.87 958.87 958.87 0 +2.47(+0.26%)
Jan 08, 2014 956.40 956.40 956.40 0 +0.83(+0.09%)
Jan 07, 2014 955.57 955.57 955.57 0 +1.54(+0.16%)
Jan 06, 2014 954.03 954.03 954.03 0 +1.64(+0.17%)
Jan 03, 2014 952.39 952.39 952.39 0 -1.36(-0.14%)
Jan 02, 2014 953.75 953.75 953.75 0 +4.19(+0.44%)
Dec 31, 2013 949.56 949.56 949.56 0 -2.75(-0.29%)
Dec 27, 2013 952.31 952.31 952.31 0 -12.62(-1.31%)
Dec 26, 2013 964.93 964.93 964.93 0 -5.85(-0.60%)
Dec 23, 2013 970.78 970.78 970.78 0 -2.58(-0.27%)
Dec 20, 2013 973.36 973.36 973.36 0 +7.55(+0.78%)
Dec 19, 2013 965.81 965.81 965.81 0 -0.88(-0.09%)
Dec 18, 2013 966.69 966.69 966.69 0 -3.02(-0.31%)
Dec 17, 2013 969.71 969.71 969.71 0 +1.66(+0.17%)
Dec 16, 2013 968.05 968.05 968.05 0 -0.88(-0.09%)
Dec 13, 2013 968.93 968.93 968.93 0 +1.33(+0.14%)
Dec 12, 2013 967.60 967.60 967.60 0 -2.14(-0.22%)
Dec 11, 2013 969.74 969.74 969.74 0 -4.50(-0.46%)
Dec 10, 2013 974.24 974.24 974.24 0 +3.04(+0.31%)
Dec 09, 2013 971.20 971.20 971.20 0 +1.64(+0.17%)
Dec 06, 2013 969.56 969.56 969.56 0 -15.96(-1.62%)
Dec 05, 2013 985.52 985.52 985.52 0 -0.89(-0.09%)
Dec 04, 2013 986.41 986.41 986.41 0 +0.22(+0.02%)
Dec 03, 2013 986.19 986.19 986.19 0 +1.69(+0.17%)
Dec 02, 2013 984.50 984.50 984.50 0 -4.20(-0.42%)
Nov 27, 2013 988.70 988.70 988.70 0 -0.86(-0.09%)
Nov 26, 2013 989.56 989.56 989.56 0 +1.60(+0.16%)
Nov 25, 2013 987.96 987.96 987.96 0 +1.64(+0.17%)
Nov 22, 2013 986.32 986.32 986.32 0 +5.19(+0.53%)
Nov 21, 2013 981.13 981.13 981.13 0 +5.45(+0.56%)
Nov 20, 2013 975.68 975.68 975.68 0 -5.11(-0.52%)
Nov 19, 2013 980.79 980.79 980.79 0 -4.20(-0.43%)
Nov 18, 2013 984.99 984.99 984.99 0 +3.30(+0.34%)
Nov 15, 2013 981.69 981.69 981.69 0 +1.24(+0.13%)
Nov 14, 2013 980.45 980.45 980.45 0 +2.89(+0.30%)
Nov 13, 2013 977.56 977.56 977.56 0 +0.84(+0.09%)
Nov 11, 2013 976.72 976.72 976.72 0 -0.05(-0.01%)
Nov 08, 2013 976.77 976.77 976.77 0 -9.78(-0.99%)
Nov 07, 2013 986.55 986.55 986.55 0 +6.09(+0.62%)
Nov 06, 2013 980.46 980.46 980.46 0 -1.13(-0.12%)
Nov 05, 2013 981.59 981.59 981.59 0 -5.86(-0.59%)
Nov 04, 2013 987.45 987.45 987.45 0 +0.19(+0.02%)
Nov 01, 2013 987.26 987.26 987.26 0 -5.10(-0.51%)
Oct 31, 2013 992.36 992.36 992.36 0 +0.28(+0.03%)
Oct 30, 2013 992.08 992.08 992.08 0 -0.78(-0.08%)
Oct 29, 2013 992.86 992.86 992.86 0 -0.01(-0.00%)
Oct 28, 2013 992.87 992.87 992.87 0 -0.91(-0.09%)
Oct 25, 2013 993.78 993.78 993.78 0 -0.73(-0.07%)
Oct 23, 2013 994.51 994.51 994.51 0 +2.71(+0.27%)
Oct 22, 2013 991.80 991.80 991.80 0 +5.16(+0.52%)
Oct 21, 2013 986.64 986.64 986.64 0 -1.77(-0.18%)
Oct 18, 2013 988.41 988.41 988.41 0 +0.75(+0.08%)
Oct 17, 2013 987.66 987.66 987.66 0 +4.25(+0.43%)
Oct 16, 2013 983.41 983.41 983.41 0 +1.76(+0.18%)
Oct 15, 2013 981.65 981.65 981.65 0 -4.35(-0.44%)
Oct 14, 2013 986.00 986.00 986.00 0 -0.05(-0.01%)
Oct 11, 2013 986.05 986.05 986.05 0 -0.16(-0.02%)
Oct 10, 2013 986.21 986.21 986.21 0 +1.78(+0.18%)
Oct 09, 2013 984.43 984.43 984.43 0 -3.36(-0.34%)
Oct 08, 2013 987.79 987.79 987.79 0 -0.02(-0.00%)
Oct 07, 2013 987.81 987.81 987.81 0 +1.63(+0.17%)
Oct 04, 2013 986.18 986.18 986.18 0 -0.86(-0.09%)
Oct 03, 2013 987.04 987.04 987.04 0 -0.85(-0.09%)
Oct 02, 2013 987.89 987.89 987.89 0 +0.82(+0.08%)
Oct 01, 2013 987.07 987.07 987.07 0 -1.69(-0.17%)
Sep 30, 2013 988.76 988.76 988.76 0 -0.97(-0.10%)
Sep 27, 2013 989.73 989.84 989.73 989.73 0 -0.11(-0.01%)
Sep 26, 2013 989.84 989.84 989.84 0 -2.63(-0.26%)
Sep 25, 2013 992.47 992.47 992.47 0 +1.06(+0.11%)
Sep 24, 2013 991.41 991.41 991.41 0 +5.19(+0.53%)
Sep 23, 2013 986.22 986.22 986.22 0 +3.40(+0.35%)
Sep 20, 2013 982.82 982.82 982.82 0 +2.44(+0.25%)
Sep 19, 2013 980.38 980.38 980.38 0 -3.49(-0.35%)
Sep 18, 2013 983.87 983.87 983.87 0 +6.04(+0.62%)
Sep 17, 2013 977.83 977.83 977.83 0 +3.71(+0.38%)
Sep 16, 2013 974.12 974.12 974.12 0 -3.46(-0.35%)
Sep 13, 2013 977.58 977.58 977.58 0 +1.49(+0.15%)
Sep 12, 2013 976.09 976.09 976.09 0 -0.02(-0.00%)
Sep 11, 2013 976.11 976.11 976.11 0 +3.40(+0.35%)
Sep 10, 2013 972.71 972.71 972.71 0 -2.56(-0.26%)
Sep 09, 2013 975.27 975.27 975.27 0 -0.86(-0.09%)
Sep 06, 2013 976.13 976.13 976.13 0 +1.70(+0.17%)
Sep 05, 2013 974.43 974.43 974.43 0 -6.86(-0.70%)
Sep 04, 2013 981.29 981.29 981.29 0 -0.88(-0.09%)
Sep 03, 2013 982.17 982.17 982.17 0 -6.98(-0.71%)
Aug 30, 2013 989.15 989.15 989.15 0 -0.02(-0.00%)
Aug 29, 2013 989.17 989.17 989.17 0 +3.46(+0.35%)
Aug 28, 2013 985.71 985.71 985.71 0 -4.58(-0.46%)
Aug 27, 2013 990.29 990.29 990.29 0 +6.34(+0.64%)
Aug 26, 2013 983.95 983.95 983.95 0 +2.82(+0.29%)
Aug 23, 2013 981.13 981.13 981.13 0 +3.48(+0.36%)
Aug 22, 2013 977.65 977.65 977.65 0 +5.31(+0.55%)
Aug 21, 2013 972.34 972.34 972.34 0 -4.89(-0.50%)
Aug 20, 2013 977.23 977.23 977.23 0 +0.84(+0.09%)
Aug 19, 2013 976.39 976.39 976.39 0 -5.25(-0.53%)
Aug 16, 2013 981.64 981.64 981.64 0 -1.76(-0.18%)
Aug 15, 2013 983.40 983.40 983.40 0 -6.16(-0.62%)
Aug 14, 2013 989.56 989.56 989.56 0 +0.86(+0.09%)
Aug 13, 2013 988.70 988.70 988.70 0 -8.00(-0.80%)
Aug 12, 2013 996.70 996.70 996.70 0 -3.91(-0.39%)
Aug 09, 2013 1001 1001 1001 0 +3.55(+0.36%)
Aug 08, 2013 997.06 997.06 997.06 0 +0.86(+0.09%)
Aug 07, 2013 996.20 996.20 996.20 0 +4.64(+0.47%)
Aug 06, 2013 991.56 991.56 991.56 0 +0.80(+0.08%)
Aug 05, 2013 990.76 990.76 990.76 0 -4.45(-0.45%)
Aug 02, 2013 995.21 995.21 989.84 995.21 0 +5.37(+0.54%)
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.