The First Trust Combined Srs 319 Build American Bds Ptf, 10-20 Yr 5 (FTELOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| Apr 08, 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | - |
| Apr 05, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| Apr 04, 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
| Apr 03, 2024 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | - |
| Apr 02, 2024 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
| Apr 01, 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
| Mar 28, 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
| Mar 27, 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| Mar 26, 2024 | 188.23 | 188.23 | 188.23 | 188.23 | 188.23 | - |
| Mar 25, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| Mar 22, 2024 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | - |
| Mar 21, 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| Mar 20, 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
| Mar 19, 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
| Mar 18, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| Mar 15, 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
| Mar 14, 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
| Mar 13, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| Mar 12, 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| Mar 11, 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
| Mar 08, 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | - |
| Mar 07, 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
| Mar 04, 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
| Mar 01, 2024 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | - |
| Feb 29, 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
| Feb 28, 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
| Feb 27, 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | - |
| Feb 26, 2024 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | - |
| Feb 23, 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| Feb 22, 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| Feb 21, 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
| Feb 20, 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
| Feb 16, 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| Feb 15, 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| Feb 14, 2024 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | - |
| Feb 13, 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| Feb 12, 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
| Feb 09, 2024 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | - |
| Feb 08, 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
| Feb 07, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| Feb 06, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Feb 05, 2024 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
| Jan 30, 2024 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | - |
| Jan 29, 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
| Jan 26, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| Jan 25, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Jan 24, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| Jan 23, 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
| Jan 22, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Jan 19, 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | - |
| Jan 18, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| Jan 17, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Jan 16, 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| Jan 12, 2024 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - |
| Jan 11, 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| Jan 10, 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - |
| Jan 09, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| Jan 08, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jan 05, 2024 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | - |
| Jan 04, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| Jan 03, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Jan 02, 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - |
| Dec 29, 2023 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| Dec 28, 2023 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | - |
| Dec 27, 2023 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
| Dec 26, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 22, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 21, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 20, 2023 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| Dec 15, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 14, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 13, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 12, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 11, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.