Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Specialty Finance and Financial Opportunities Fd (NY: FGB )

3.870 +0.020 (+0.52%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 1.068 1.068 1.005 1.034 0 -0.02(-1.93%)
Jan 29, 2009 1.101 1.101 1.050 1.055 107,459 -0.07(-6.32%)
Jan 28, 2009 1.108 1.149 1.080 1.126 150,729 +0.03(+2.31%)
Jan 27, 2009 1.062 1.101 1.062 1.101 18,853 +0.05(+4.46%)
Jan 26, 2009 1.068 1.085 1.024 1.054 98,650 -0.01(-1.31%)
Jan 23, 2009 1.032 1.070 0.9913 1.068 123,661 +0.02(+1.45%)
Jan 22, 2009 0.9963 1.068 0.9760 1.052 154,089 +0.03(+2.99%)
Jan 21, 2009 0.9709 1.022 0.9582 1.022 117,862 +0.09(+9.24%)
Jan 20, 2009 0.9938 0.9938 0.9303 0.9353 198,996 -0.11(-10.68%)
Jan 16, 2009 0.9989 1.047 0.9989 1.047 108,195 +0.08(+8.14%)
Jan 15, 2009 0.9836 0.9887 0.9531 0.9684 272,616 -0.01(-1.04%)
Jan 14, 2009 1.032 1.042 0.9786 0.9786 228,044 -0.10(-9.20%)
Jan 13, 2009 1.080 1.085 1.032 1.078 129,728 -0.01(-0.70%)
Jan 12, 2009 1.116 1.121 1.085 1.085 108,336 -0.05(-4.26%)
Jan 09, 2009 1.187 1.225 1.134 1.134 181,138 -0.06(-4.90%)
Jan 08, 2009 1.200 1.207 1.159 1.192 101,927 -0.02(-1.26%)
Jan 07, 2009 1.197 1.268 1.197 1.207 216,331 -0.03(-2.46%)
Jan 06, 2009 1.162 1.240 1.159 1.238 270,197 +0.08(+6.80%)
Jan 05, 2009 1.095 1.159 1.090 1.159 166,585 +0.04(+3.64%)
Jan 02, 2009 1.012 1.118 1.012 1.118 0 +0.12(+11.96%)
Jan 01, 2009 0.9481 1.014 0.9481 0.9989 0 +0.00(+0.00%)
Dec 31, 2008 0.9481 1.014 0.9481 0.9989 428,445 +0.05(+4.80%)
Dec 30, 2008 0.8998 0.9684 0.8998 0.9531 274,316 +0.03(+2.74%)
Dec 29, 2008 0.9582 0.9582 0.8896 0.9277 278,777 -0.00(-0.27%)
Dec 26, 2008 0.9125 0.9582 0.9125 0.9303 63,260 +0.01(+0.83%)
Dec 24, 2008 0.8540 0.9226 0.8540 0.9226 180,068 +0.03(+3.71%)
Dec 23, 2008 0.8667 0.9150 0.8667 0.8896 167,407 -0.02(-2.23%)
Dec 22, 2008 0.9836 0.9862 0.9099 0.9099 172,538 -0.03(-3.50%)
Dec 19, 2008 0.8896 0.9887 0.8896 0.9430 292,945 +0.00(+0.27%)
Dec 18, 2008 0.8972 0.9658 0.8972 0.9404 214,509 -0.00(-0.27%)
Dec 17, 2008 0.9481 0.9709 0.9303 0.9430 105,248 -0.04(-3.64%)
Dec 16, 2008 0.8337 0.9786 0.8311 0.9786 256,749 +0.14(+17.38%)
Dec 15, 2008 0.8896 0.8896 0.8261 0.8337 96,466 -0.05(-6.01%)
Dec 12, 2008 0.8743 0.8870 0.8235 0.8870 163,544 -0.04(-4.65%)
Dec 11, 2008 0.9430 0.9531 0.9303 0.9303 109,985 -0.01(-1.35%)
Dec 10, 2008 0.9836 1.022 0.9277 0.9430 177,239 -0.05(-4.87%)
Dec 09, 2008 1.134 1.134 0.9913 0.9913 103,033 -0.16(-13.91%)
Dec 08, 2008 1.095 1.169 1.075 1.151 324,814 +0.06(+5.84%)
Dec 05, 2008 0.8642 1.093 0.8388 1.088 477,275 +0.16(+17.26%)
Dec 04, 2008 0.8133 0.9786 0.8032 0.9277 380,127 +0.10(+11.96%)
Dec 03, 2008 0.8133 0.8998 0.7676 0.8286 434,268 +0.01(+0.93%)
Dec 02, 2008 0.7625 0.8388 0.7625 0.8210 239,221 +0.05(+5.90%)
Dec 01, 2008 0.8311 0.8311 0.7752 0.7752 167,305 -0.06(-7.29%)
Nov 28, 2008 0.7981 0.8667 0.7981 0.8362 81,772 +0.03(+3.79%)
Nov 26, 2008 0.7371 0.8057 0.7320 0.8057 153,145 +0.06(+7.45%)
Nov 25, 2008 0.7727 0.7905 0.7066 0.7498 200,487 +0.08(+11.32%)
Nov 24, 2008 0.6481 0.6736 0.5998 0.6736 220,025 +0.07(+11.81%)
Nov 21, 2008 0.6736 0.6736 0.5490 0.6024 301,243 +0.03(+4.41%)
Nov 20, 2008 0.7244 0.7244 0.5770 0.5770 255,081 -0.18(-23.31%)
Nov 19, 2008 0.8337 0.8337 0.7320 0.7523 242,750 -0.11(-12.88%)
Nov 18, 2008 0.8540 0.9099 0.8337 0.8635 304,024 +0.00(+0.52%)
Nov 17, 2008 0.9074 0.9074 0.8337 0.8591 241,129 -0.08(-8.65%)
Nov 14, 2008 0.9303 0.9684 0.9150 0.9404 189,691 +0.03(+3.35%)
Nov 13, 2008 0.8794 0.9201 0.8337 0.9099 177,216 +0.00(+0.26%)
Nov 12, 2008 0.9125 0.9887 0.8972 0.9076 185,183 -0.10(-9.83%)
Nov 11, 2008 1.017 1.017 0.9531 1.007 248,026 -0.06(-5.26%)
Nov 10, 2008 1.225 1.233 1.062 1.062 199,342 -0.16(-13.10%)
Nov 07, 2008 1.304 1.311 1.212 1.223 69,894 -0.04(-3.22%)
Nov 06, 2008 1.360 1.360 1.251 1.263 71,039 -0.10(-7.62%)
Nov 05, 2008 1.500 1.505 1.367 1.367 120,187 -0.17(-11.07%)
Nov 04, 2008 1.472 1.568 1.393 1.538 127,658 +0.09(+6.41%)
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.