UK markets open in 5 hours 27 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,407.48 +1,495.20 (+3.26%)
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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 08 Apr 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | - |
| 05 Apr 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 04 Apr 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
| 03 Apr 2024 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | - |
| 02 Apr 2024 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
| 01 Apr 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
| 28 Mar 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
| 27 Mar 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 26 Mar 2024 | 188.23 | 188.23 | 188.23 | 188.23 | 188.23 | - |
| 25 Mar 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| 22 Mar 2024 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | - |
| 21 Mar 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 20 Mar 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
| 19 Mar 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
| 18 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 15 Mar 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
| 14 Mar 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
| 13 Mar 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| 12 Mar 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| 11 Mar 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
| 08 Mar 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | - |
| 07 Mar 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
| 04 Mar 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
| 01 Mar 2024 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | - |
| 29 Feb 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
| 28 Feb 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
| 27 Feb 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | - |
| 26 Feb 2024 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | - |
| 23 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 22 Feb 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| 21 Feb 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
| 20 Feb 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
| 16 Feb 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| 15 Feb 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| 14 Feb 2024 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | - |
| 13 Feb 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| 12 Feb 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
| 09 Feb 2024 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | - |
| 08 Feb 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
| 07 Feb 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| 06 Feb 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 05 Feb 2024 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
| 30 Jan 2024 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | - |
| 29 Jan 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
| 26 Jan 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 25 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 24 Jan 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| 23 Jan 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
| 22 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 19 Jan 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | - |
| 18 Jan 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 17 Jan 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 16 Jan 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| 12 Jan 2024 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - |
| 11 Jan 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| 10 Jan 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - |
| 09 Jan 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 08 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 05 Jan 2024 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | - |
| 04 Jan 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| 03 Jan 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 02 Jan 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - |
| 29 Dec 2023 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| 28 Dec 2023 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | - |
| 27 Dec 2023 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
| 26 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 22 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 21 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 20 Dec 2023 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 15 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 14 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 13 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 12 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 11 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 08 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.