Skip to main content

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

3.860 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.336 2.353 2.353 2.353 208,052 +0.00(+0.00%)
Dec 30, 2015 2.379 2.402 2.336 2.353 126,995 -0.05(-1.93%)
Dec 29, 2015 2.400 2.429 2.366 2.400 137,153 +0.01(+0.35%)
Dec 28, 2015 2.450 2.472 2.387 2.391 225,279 -0.06(-2.58%)
Dec 24, 2015 2.434 2.455 2.455 2.455 51,599 -0.01(-0.34%)
Dec 23, 2015 2.425 2.472 2.400 2.463 134,103 +0.04(+1.82%)
Dec 22, 2015 2.374 2.438 2.374 2.419 127,047 +0.06(+2.47%)
Dec 21, 2015 2.379 2.404 2.336 2.361 179,588 -0.01(-0.37%)
Dec 18, 2015 2.438 2.446 2.362 2.370 105,595 -0.08(-3.29%)
Dec 17, 2015 2.421 2.472 2.421 2.450 84,816 +0.04(+1.75%)
Dec 16, 2015 2.396 2.463 2.391 2.408 106,251 +0.03(+1.24%)
Dec 15, 2015 2.383 2.429 2.349 2.379 88,416 -0.00(-0.09%)
Dec 14, 2015 2.501 2.513 2.345 2.381 158,058 -0.14(-5.61%)
Dec 11, 2015 2.526 2.560 2.501 2.522 131,094 -0.02(-0.83%)
Dec 10, 2015 2.543 2.565 2.543 2.543 48,742 -0.02(-0.66%)
Dec 09, 2015 2.552 2.598 2.537 2.560 177,017 -0.01(-0.49%)
Dec 08, 2015 2.556 2.598 2.514 2.573 135,374 +0.00(+0.00%)
Dec 07, 2015 2.586 2.586 2.560 2.573 79,325 -0.04(-1.62%)
Dec 04, 2015 2.552 2.615 2.548 2.615 130,034 +0.06(+2.31%)
Dec 03, 2015 2.607 2.645 2.543 2.556 72,103 -0.08(-2.89%)
Dec 02, 2015 2.657 2.670 2.611 2.632 78,738 -0.01(-0.48%)
Dec 01, 2015 2.632 2.695 2.624 2.645 185,467 +0.04(+1.46%)
Nov 30, 2015 2.628 2.641 2.594 2.607 102,928 -0.03(-0.96%)
Nov 27, 2015 2.628 2.674 2.607 2.632 73,713 +0.01(+0.48%)
Nov 25, 2015 2.598 2.619 2.619 2.619 206,159 +0.04(+1.64%)
Nov 24, 2015 2.586 2.607 2.569 2.577 69,679 -0.00(-0.02%)
Nov 23, 2015 2.619 2.619 2.570 2.578 379,345 -0.02(-0.64%)
Nov 20, 2015 2.619 2.636 2.594 2.594 95,671 -0.01(-0.57%)
Nov 19, 2015 2.621 2.629 2.564 2.609 122,031 -0.04(-1.40%)
Nov 18, 2015 2.650 2.650 2.613 2.646 116,532 +0.05(+1.74%)
Nov 17, 2015 2.658 2.687 2.588 2.601 145,244 -0.03(-1.25%)
Nov 16, 2015 2.588 2.638 2.588 2.634 116,851 +0.04(+1.42%)
Nov 13, 2015 2.625 2.646 2.588 2.597 92,689 -0.01(-0.47%)
Nov 12, 2015 2.605 2.625 2.601 2.609 48,268 -0.00(-0.16%)
Nov 11, 2015 2.617 2.638 2.613 2.613 53,290 -0.02(-0.78%)
Nov 10, 2015 2.613 2.634 2.564 2.634 46,910 -0.02(-0.77%)
Nov 09, 2015 2.629 2.695 2.580 2.654 107,802 +0.02(+0.94%)
Nov 06, 2015 2.494 2.629 2.490 2.629 174,333 +0.15(+5.96%)
Nov 05, 2015 2.530 2.530 2.465 2.481 103,104 -0.03(-1.39%)
Nov 04, 2015 2.477 2.531 2.463 2.516 76,622 +0.06(+2.25%)
Nov 03, 2015 2.445 2.498 2.445 2.461 88,624 +0.00(+0.00%)
Nov 02, 2015 2.457 2.482 2.428 2.461 93,025 +0.03(+1.27%)
Oct 30, 2015 2.482 2.494 2.412 2.430 156,270 -0.04(-1.74%)
Oct 29, 2015 2.560 2.560 2.469 2.473 150,161 -0.09(-3.37%)
Oct 28, 2015 2.572 2.597 2.531 2.560 82,427 -0.03(-1.27%)
Oct 27, 2015 2.514 2.617 2.514 2.592 121,286 +0.06(+2.27%)
Oct 26, 2015 2.613 2.617 2.527 2.535 55,456 -0.08(-3.14%)
Oct 23, 2015 2.629 2.629 2.605 2.617 59,976 -0.01(-0.31%)
Oct 22, 2015 2.588 2.666 2.564 2.625 115,810 +0.03(+1.27%)
Oct 21, 2015 2.670 2.691 2.584 2.592 78,929 -0.10(-3.66%)
Oct 20, 2015 2.634 2.728 2.634 2.691 50,710 +0.04(+1.55%)
Oct 19, 2015 2.580 2.654 2.576 2.650 65,555 +0.06(+2.22%)
Oct 16, 2015 2.584 2.592 2.584 2.592 35,149 +0.01(+0.32%)
Oct 15, 2015 2.555 2.597 2.551 2.584 68,108 +0.01(+0.48%)
Oct 14, 2015 2.560 2.572 2.551 2.572 23,619 +0.01(+0.48%)
Oct 13, 2015 2.555 2.568 2.551 2.560 16,634 +0.00(+0.16%)
Oct 12, 2015 2.543 2.588 2.543 2.555 53,606 -0.01(-0.30%)
Oct 09, 2015 2.576 2.610 2.555 2.563 83,174 -0.01(-0.34%)
Oct 08, 2015 2.560 2.576 2.558 2.572 10,473 +0.00(+0.00%)
Oct 07, 2015 2.592 2.625 2.547 2.572 48,597 -0.02(-0.79%)
Oct 06, 2015 2.498 2.634 2.498 2.592 38,445 +0.07(+2.94%)
Oct 05, 2015 2.482 2.527 2.469 2.518 44,036 +0.03(+1.16%)
Oct 02, 2015 2.428 2.564 2.412 2.490 155,041 +0.06(+2.36%)
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.