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 )

3.850 +0.040 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 3.218 3.231 3.127 3.201 125,621 -0.03(-0.92%)
Mar 28, 2008 3.132 3.231 3.129 3.231 75,938 +0.09(+2.76%)
Mar 27, 2008 3.107 3.144 3.107 3.144 56,953 +0.03(+1.03%)
Mar 26, 2008 3.114 3.133 3.082 3.112 108,656 +0.00(+0.00%)
Mar 25, 2008 3.100 3.144 3.070 3.112 107,444 -0.01(-0.40%)
Mar 24, 2008 3.107 3.196 3.105 3.124 111,079 +0.00(+0.08%)
Mar 21, 2008 3.070 3.122 2.978 3.122 183,382 +0.00(+0.00%)
Mar 20, 2008 3.070 3.122 2.978 3.122 183,382 +0.00(+0.08%)
Mar 19, 2008 3.154 3.216 3.100 3.119 76,342 -0.02(-0.71%)
Mar 18, 2008 3.070 3.216 3.050 3.142 276,689 +0.13(+4.27%)
Mar 17, 2008 2.921 3.025 2.872 3.013 144,605 -0.00(-0.16%)
Mar 14, 2008 3.095 3.144 3.013 3.018 56,145 -0.06(-2.09%)
Mar 13, 2008 3.015 3.082 2.936 3.082 152,684 -0.01(-0.24%)
Mar 12, 2008 3.105 3.186 3.087 3.090 124,409 -0.00(-0.16%)
Mar 11, 2008 2.934 3.095 2.934 3.095 85,228 +0.18(+6.29%)
Mar 10, 2008 2.936 2.961 2.847 2.911 86,844 -0.02(-0.68%)
Mar 07, 2008 2.847 3.020 2.837 2.931 302,540 -0.01(-0.50%)
Mar 06, 2008 3.157 3.157 2.919 2.946 260,936 -0.22(-7.03%)
Mar 05, 2008 3.194 3.221 3.147 3.169 151,068 -0.04(-1.16%)
Mar 04, 2008 3.243 3.305 3.196 3.206 122,793 -0.05(-1.52%)
Mar 03, 2008 3.367 3.367 3.253 3.256 98,558 -0.13(-3.80%)
Feb 29, 2008 3.367 3.463 3.317 3.384 214,080 -0.02(-0.58%)
Feb 28, 2008 3.392 3.439 3.300 3.404 134,103 +0.04(+1.25%)
Feb 27, 2008 3.293 3.377 3.293 3.362 180,958 +0.02(+0.59%)
Feb 26, 2008 3.285 3.342 3.285 3.342 146,221 +0.03(+0.82%)
Feb 25, 2008 3.342 3.364 3.265 3.315 180,151 +0.01(+0.30%)
Feb 22, 2008 3.317 3.322 3.218 3.305 121,985 +0.02(+0.75%)
Feb 21, 2008 3.258 3.340 3.221 3.280 110,271 -0.05(-1.41%)
Feb 20, 2008 3.186 3.384 3.184 3.327 345,760 +0.12(+3.70%)
Feb 19, 2008 3.144 3.236 3.137 3.209 126,428 +0.10(+3.35%)
Feb 18, 2008 3.191 3.258 3.070 3.105 0 +0.00(+0.00%)
Feb 15, 2008 3.191 3.258 3.070 3.105 231,853 -0.08(-2.41%)
Feb 14, 2008 3.268 3.285 3.179 3.181 165,609 -0.10(-2.95%)
Feb 13, 2008 3.283 3.312 3.228 3.278 127,640 +0.01(+0.23%)
Feb 12, 2008 3.310 3.317 3.263 3.270 90,075 -0.01(-0.23%)
Feb 11, 2008 3.251 3.278 3.231 3.278 80,381 +0.00(+0.08%)
Feb 08, 2008 3.218 3.337 3.218 3.275 116,718 +0.05(+1.69%)
Feb 07, 2008 3.194 3.305 3.194 3.221 142,585 -0.00(-0.08%)
Feb 06, 2008 3.243 3.243 3.211 3.223 144,605 +0.00(+0.15%)
Feb 05, 2008 3.243 3.258 3.184 3.218 112,695 -0.05(-1.66%)
Feb 04, 2008 3.337 3.352 3.260 3.273 147,433 -0.06(-1.93%)
Feb 01, 2008 3.265 3.340 3.243 3.337 194,692 +0.07(+2.28%)
Jan 31, 2008 3.169 3.263 3.142 3.263 197,116 +0.09(+2.97%)
Jan 30, 2008 3.243 3.263 3.169 3.169 283,556 -0.05(-1.54%)
Jan 29, 2008 3.144 3.226 3.144 3.218 241,547 +0.09(+2.85%)
Jan 28, 2008 3.065 3.144 3.050 3.129 195,096 +0.08(+2.60%)
Jan 25, 2008 3.090 3.139 3.025 3.050 271,842 -0.01(-0.48%)
Jan 24, 2008 3.018 3.065 3.001 3.065 222,563 +0.07(+2.40%)
Jan 23, 2008 2.736 3.010 2.656 2.993 325,564 +0.21(+7.56%)
Jan 22, 2008 2.661 2.817 2.565 2.783 291,634 +0.00(+0.00%)
Jan 21, 2008 2.825 2.874 2.731 2.783 0 +0.00(+0.00%)
Jan 18, 2008 2.825 2.874 2.731 2.783 184,594 -0.03(-1.06%)
Jan 17, 2008 2.916 2.946 2.773 2.812 241,547 -0.11(-3.81%)
Jan 16, 2008 2.864 2.956 2.864 2.924 167,629 +0.06(+2.07%)
Jan 15, 2008 2.906 2.919 2.857 2.864 157,599 -0.07(-2.45%)
Jan 14, 2008 2.991 3.001 2.899 2.936 211,253 -0.05(-1.82%)
Jan 11, 2008 2.946 3.013 2.931 2.991 193,480 +0.04(+1.51%)
Jan 10, 2008 2.850 2.966 2.822 2.946 240,336 +0.08(+2.94%)
Jan 09, 2008 2.902 2.931 2.830 2.862 236,296 -0.04(-1.37%)
Jan 08, 2008 2.946 2.993 2.902 2.902 175,304 -0.04(-1.26%)
Jan 07, 2008 2.993 2.993 2.919 2.939 212,061 -0.05(-1.82%)
Jan 04, 2008 3.050 3.050 2.991 2.993 168,033 -0.07(-2.42%)
Jan 03, 2008 2.988 3.095 2.988 3.067 153,794 +0.07(+2.45%)
Jan 02, 2008 2.993 3.030 2.973 2.994 154,703 +0.02(+0.70%)
Jan 01, 2008 2.958 3.030 2.936 2.973 1,141,899 +0.00(+0.00%)
Dec 31, 2007 2.958 3.030 2.936 2.973 1,141,899 -0.02(-0.74%)
Dec 28, 2007 2.996 3.070 2.976 2.996 783,616 -0.08(-2.73%)
Dec 27, 2007 3.122 3.129 3.070 3.080 599,830 -0.06(-1.82%)
Dec 26, 2007 3.070 3.211 3.060 3.137 450,781 +0.08(+2.67%)
Dec 24, 2007 2.924 3.082 2.924 3.055 264,975 +0.12(+4.14%)
Dec 21, 2007 2.884 2.958 2.869 2.934 582,865 +0.07(+2.60%)
Dec 20, 2007 2.872 2.914 2.847 2.859 446,338 -0.01(-0.43%)
Dec 19, 2007 2.887 2.944 2.854 2.872 359,090 -0.01(-0.34%)
Dec 18, 2007 2.971 2.996 2.825 2.882 333,239 -0.08(-2.76%)
Dec 17, 2007 3.149 3.149 2.924 2.963 366,361 -0.18(-5.60%)
Dec 14, 2007 3.107 3.169 3.095 3.139 311,427 -0.04(-1.17%)
Dec 13, 2007 3.223 3.246 3.119 3.176 336,470 -0.08(-2.43%)
Dec 12, 2007 3.350 3.399 3.223 3.256 346,972 -0.07(-2.23%)
Dec 11, 2007 3.364 3.419 3.308 3.330 264,975 -0.04(-1.10%)
Dec 10, 2007 3.317 3.466 3.293 3.367 222,967 +0.03(+0.82%)
Dec 07, 2007 3.337 3.387 3.288 3.340 328,796 +0.03(+0.82%)
Dec 06, 2007 3.268 3.367 3.265 3.312 354,243 -0.03(-1.04%)
Dec 05, 2007 3.404 3.421 3.268 3.347 373,227 +0.01(+0.22%)
Dec 04, 2007 3.404 3.463 3.303 3.340 245,587 -0.11(-3.09%)
Dec 03, 2007 3.503 3.575 3.419 3.446 191,057 -0.08(-2.18%)
Nov 30, 2007 3.449 3.575 3.379 3.523 291,634 +0.10(+2.82%)
Nov 29, 2007 3.466 3.491 3.330 3.426 290,423 -0.06(-1.84%)
Nov 28, 2007 3.515 3.565 3.444 3.491 274,669 -0.04(-1.19%)
Nov 27, 2007 3.379 3.533 3.270 3.533 511,370 +0.13(+3.78%)
Nov 26, 2007 3.441 3.496 3.404 3.404 355,051 -0.04(-1.08%)
Nov 23, 2007 3.416 3.466 3.337 3.441 58,569 +0.04(+1.09%)
Nov 21, 2007 3.466 3.466 3.317 3.404 218,120 -0.20(-5.50%)
Nov 20, 2007 3.441 3.664 3.416 3.602 329,199 +0.15(+4.23%)
Nov 19, 2007 3.429 3.553 3.419 3.456 228,622 -0.01(-0.36%)
Nov 16, 2007 3.496 3.498 3.357 3.468 271,438 -0.06(-1.82%)
Nov 15, 2007 3.590 3.590 3.463 3.533 218,120 -0.07(-1.99%)
Nov 14, 2007 3.602 3.619 3.572 3.605 100,577 -0.00(-0.14%)
Nov 13, 2007 3.515 3.612 3.483 3.610 212,869 +0.06(+1.60%)
Nov 12, 2007 3.446 3.565 3.412 3.553 293,654 +0.07(+1.99%)
Nov 09, 2007 3.327 3.515 3.280 3.483 237,508 +0.16(+4.69%)
Nov 08, 2007 3.228 3.379 3.204 3.327 383,729 +0.08(+2.52%)
Nov 07, 2007 3.342 3.355 3.204 3.246 421,699 -0.15(-4.31%)
Nov 06, 2007 3.441 3.473 3.283 3.392 312,638 -0.05(-1.51%)
Nov 05, 2007 3.454 3.481 3.322 3.444 280,324 -0.05(-1.35%)
Nov 02, 2007 3.515 3.577 3.357 3.491 279,516 +0.00(+0.00%)
Nov 01, 2007 3.525 3.525 3.384 3.491 273,054 -0.04(-1.26%)
Oct 31, 2007 3.506 3.577 3.431 3.535 433,412 +0.05(+1.35%)
Oct 30, 2007 3.560 3.597 3.431 3.488 294,462 -0.10(-2.69%)
Oct 29, 2007 3.491 3.587 3.444 3.585 157,127 +0.10(+2.91%)
Oct 26, 2007 3.434 3.498 3.379 3.483 238,720 +0.02(+0.72%)
Oct 25, 2007 3.441 3.478 3.392 3.459 172,072 +0.03(+0.87%)
Oct 24, 2007 3.441 3.466 3.392 3.429 239,528 -0.04(-1.07%)
Oct 23, 2007 3.528 3.528 3.429 3.466 261,340 -0.02(-0.71%)
Oct 22, 2007 3.515 3.538 3.471 3.491 123,601 -0.05(-1.47%)
Oct 19, 2007 3.590 3.627 3.493 3.543 315,870 -0.08(-2.19%)
Oct 18, 2007 3.624 3.639 3.575 3.622 242,355 -0.03(-0.75%)
Oct 17, 2007 3.671 3.738 3.592 3.649 197,519 -0.04(-1.07%)
Oct 16, 2007 3.753 3.775 3.657 3.689 211,253 -0.07(-1.91%)
Oct 15, 2007 3.874 3.882 3.726 3.761 255,281 -0.11(-2.75%)
Oct 12, 2007 3.914 3.917 3.850 3.867 114,311 -0.05(-1.20%)
Oct 11, 2007 3.983 3.996 3.914 3.914 109,867 -0.05(-1.31%)
Oct 10, 2007 3.949 3.978 3.931 3.966 151,068 -0.01(-0.19%)
Oct 09, 2007 3.998 3.998 3.917 3.974 138,142 -0.03(-0.74%)
Oct 08, 2007 3.949 4.048 3.912 4.003 148,644 +0.08(+2.02%)
Oct 05, 2007 3.924 4.008 3.924 3.924 164,801 -0.02(-0.63%)
Oct 04, 2007 3.887 3.951 3.815 3.949 153,895 +0.01(+0.31%)
Oct 03, 2007 3.998 4.006 3.887 3.936 161,570 -0.04(-0.93%)
Oct 02, 2007 3.924 4.008 3.847 3.974 148,644 +0.07(+1.90%)
Oct 01, 2007 3.889 3.954 3.813 3.899 139,758 -0.02(-0.57%)
Sep 28, 2007 3.800 3.949 3.758 3.922 243,971 +0.06(+1.60%)
Sep 27, 2007 3.738 3.889 3.726 3.860 202,770 +0.15(+3.93%)
Sep 26, 2007 3.751 3.788 3.637 3.714 220,947 -0.01(-0.40%)
Sep 25, 2007 3.763 3.788 3.706 3.728 276,285 -0.06(-1.57%)
Sep 24, 2007 3.912 3.912 3.617 3.788 235,085 -0.12(-3.16%)
Sep 21, 2007 3.974 4.097 3.904 3.912 132,891 -0.01(-0.32%)
Sep 20, 2007 3.887 4.058 3.887 3.924 160,358 +0.01(+0.32%)
Sep 19, 2007 3.924 4.058 3.837 3.912 223,775 +0.02(+0.64%)
Sep 18, 2007 3.728 4.023 3.701 3.887 220,947 +0.13(+3.43%)
Sep 17, 2007 3.676 3.763 3.585 3.758 157,935 +0.04(+1.20%)
Sep 14, 2007 3.714 3.763 3.664 3.714 117,138 -0.02(-0.66%)
Sep 13, 2007 3.639 3.912 3.602 3.738 190,653 +0.09(+2.44%)
Sep 12, 2007 3.837 3.887 3.592 3.649 240,740 -0.16(-4.29%)
Sep 11, 2007 3.778 3.877 3.778 3.813 88,459 -0.02(-0.58%)
Sep 10, 2007 3.998 3.998 3.714 3.835 172,880 -0.17(-4.15%)
Sep 07, 2007 4.134 4.134 3.998 4.001 139,758 -0.21(-4.94%)
Sep 06, 2007 4.184 4.233 4.127 4.209 73,918 +0.00(+0.00%)
Sep 05, 2007 4.184 4.209 4.085 4.209 141,374 +0.00(+0.00%)
Sep 04, 2007 4.048 4.266 4.048 4.209 151,068 +0.14(+3.34%)
Aug 31, 2007 3.899 4.082 3.827 4.073 290,019 +0.22(+5.58%)
Aug 30, 2007 3.899 3.961 3.706 3.857 316,274 +0.01(+0.19%)
Aug 29, 2007 3.862 3.874 3.753 3.850 207,214 +0.01(+0.32%)
Aug 28, 2007 3.850 3.862 3.714 3.837 240,336 +0.05(+1.31%)
Aug 27, 2007 3.882 3.887 3.716 3.788 215,292 -0.08(-2.17%)
Aug 24, 2007 4.008 4.021 3.840 3.872 92,095 -0.15(-3.69%)
Aug 23, 2007 3.912 4.048 3.736 4.021 178,131 +0.09(+2.40%)
Aug 22, 2007 3.961 3.971 3.719 3.926 194,692 -0.11(-2.82%)
Aug 21, 2007 3.961 4.065 3.788 4.040 135,719 +0.08(+2.00%)
Aug 20, 2007 3.865 3.986 3.775 3.961 136,123 +0.08(+2.11%)
Aug 17, 2007 3.528 3.887 3.528 3.879 314,658 +0.55(+16.42%)
Aug 16, 2007 3.342 3.491 3.216 3.332 427,757 -0.20(-5.54%)
Aug 15, 2007 3.664 3.899 3.342 3.528 334,450 -0.19(-5.00%)
Aug 14, 2007 4.107 4.134 3.637 3.714 149,048 -0.36(-8.76%)
Aug 13, 2007 4.110 4.268 3.969 4.070 152,280 +0.01(+0.24%)
Aug 10, 2007 4.251 4.251 4.060 4.060 94,922 -0.20(-4.71%)
Aug 09, 2007 4.320 4.320 4.122 4.261 108,656 -0.02(-0.41%)
Aug 08, 2007 4.332 4.357 4.184 4.278 172,880 +0.11(+2.67%)
Aug 07, 2007 3.961 4.167 3.924 4.167 155,915 +0.18(+4.53%)
Aug 06, 2007 3.912 3.998 3.800 3.986 197,923 +0.06(+1.45%)
Aug 03, 2007 3.904 3.974 3.855 3.929 120,773 -0.04(-1.12%)
Aug 02, 2007 4.063 4.073 3.716 3.974 238,720 -0.09(-2.19%)
Aug 01, 2007 4.147 4.295 3.986 4.063 176,515 -0.11(-2.61%)
Jul 31, 2007 4.073 4.271 4.060 4.172 188,633 +0.06(+1.51%)
Jul 30, 2007 4.209 4.209 3.832 4.110 213,677 -0.10(-2.30%)
Jul 27, 2007 4.320 4.397 4.073 4.206 104,616 -0.12(-2.86%)
Jul 26, 2007 4.246 4.330 4.011 4.330 147,433 +0.08(+1.98%)
Jul 25, 2007 4.407 4.407 4.147 4.246 175,707 -0.15(-3.43%)
Jul 24, 2007 4.570 4.617 4.377 4.397 166,417 -0.17(-3.79%)
Jul 23, 2007 4.580 4.580 4.518 4.570 54,530 +0.01(+0.27%)
Jul 20, 2007 4.630 4.630 4.521 4.558 54,933 -0.08(-1.81%)
Jul 19, 2007 4.729 4.729 4.592 4.642 80,381 -0.09(-1.83%)
Jul 18, 2007 4.852 4.862 4.704 4.729 115,522 -0.13(-2.70%)
Jul 17, 2007 4.877 4.902 4.860 4.860 48,875 -0.03(-0.66%)
Jul 16, 2007 4.927 4.927 4.890 4.892 58,165 -0.04(-0.75%)
Jul 13, 2007 4.951 4.951 4.882 4.929 33,121 +0.04(+0.81%)
Jul 12, 2007 4.870 4.964 4.857 4.890 62,608 +0.02(+0.46%)
Jul 11, 2007 4.857 4.877 4.855 4.867 34,333 -0.00(-0.10%)
Jul 10, 2007 4.857 4.877 4.850 4.872 117,542 +0.01(+0.15%)
Jul 09, 2007 4.852 4.914 4.852 4.865 69,475 +0.01(+0.15%)
Jul 06, 2007 4.865 4.877 4.852 4.857 44,431 -0.03(-0.66%)
Jul 05, 2007 4.852 4.890 4.852 4.890 38,776 +0.01(+0.25%)
Jul 03, 2007 4.852 4.877 4.852 4.877 16,964 +0.02(+0.51%)
Jul 02, 2007 4.890 4.890 4.790 4.852 80,785 -0.07(-1.51%)
Jun 29, 2007 4.919 4.927 4.914 4.927 37,565 +0.00(+0.00%)
Jun 28, 2007 4.890 4.927 4.890 4.927 56,953 +0.05(+0.96%)
Jun 27, 2007 4.877 4.890 4.875 4.880 103,001 +0.00(+0.00%)
Jun 26, 2007 4.815 4.887 4.815 4.880 187,825 +0.06(+1.23%)
Jun 25, 2007 4.979 4.979 4.818 4.820 197,519 -0.16(-3.13%)
Jun 22, 2007 5.075 5.075 4.966 4.976 38,776 -0.10(-1.95%)
Jun 21, 2007 5.038 5.075 5.038 5.075 32,718 +0.05(+0.99%)
Jun 20, 2007 5.013 5.026 5.013 5.026 32,314 +0.04(+0.74%)
Jun 19, 2007 5.013 5.013 4.989 4.989 21,812 +0.00(+0.00%)
Jun 18, 2007 5.026 5.026 4.976 4.989 18,176 -0.01(-0.25%)
Jun 15, 2007 4.976 5.001 4.954 5.001 17,772 +0.01(+0.20%)
Jun 14, 2007 5.026 5.050 4.989 4.991 36,353 -0.01(-0.20%)
Jun 13, 2007 5.026 5.026 4.964 5.001 61,800 -0.05(-0.93%)
Jun 12, 2007 5.013 5.048 5.013 5.048 51,702 +0.03(+0.69%)
Jun 11, 2007 5.016 5.016 5.001 5.013 25,043 -0.00(-0.05%)
Jun 08, 2007 5.050 5.050 5.003 5.016 96,134 -0.03(-0.69%)
Jun 07, 2007 5.026 5.050 5.001 5.050 43,624 +0.05(+0.99%)
Jun 06, 2007 5.065 5.073 5.001 5.001 83,612 -0.05(-1.03%)
Jun 05, 2007 5.070 5.073 5.050 5.053 47,663 -0.02(-0.34%)
Jun 04, 2007 5.075 5.075 5.026 5.070 84,420 -0.03(-0.58%)
Jun 01, 2007 5.125 5.130 5.050 5.100 88,863 +0.03(+0.54%)
May 31, 2007 5.026 5.073 5.003 5.073 40,796 +0.05(+0.94%)
May 30, 2007 5.006 5.026 4.989 5.026 69,071 +0.03(+0.54%)
May 29, 2007 4.971 5.026 4.971 4.998 92,095 +0.05(+0.95%)
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.