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 )

3.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2008 1.703 1.743 1.634 1.743 269,338 +0.05(+3.07%)
Sep 29, 2008 1.886 1.886 1.686 1.691 210,368 -0.29(-14.74%)
Sep 26, 2008 1.951 1.995 1.951 1.983 0 -0.04(-2.06%)
Sep 25, 2008 2.000 2.030 1.956 2.025 192,208 +0.07(+3.76%)
Sep 24, 2008 2.008 2.020 1.930 1.952 88,455 +0.03(+1.69%)
Sep 23, 2008 1.951 2.030 1.919 1.919 142,489 -0.07(-3.70%)
Sep 22, 2008 2.055 2.119 1.981 1.993 289,090 -0.17(-7.89%)
Sep 19, 2008 2.114 2.164 2.042 2.164 0 +0.40(+22.75%)
Sep 18, 2008 1.547 1.763 1.510 1.763 404,467 +0.08(+4.71%)
Sep 17, 2008 1.857 1.916 1.661 1.683 349,044 -0.22(-11.57%)
Sep 16, 2008 1.782 1.941 1.760 1.904 467,476 -0.05(-2.41%)
Sep 15, 2008 2.030 2.030 1.879 1.951 177,501 -0.12(-5.63%)
Sep 12, 2008 2.104 2.109 2.060 2.067 108,817 -0.06(-2.95%)
Sep 11, 2008 2.184 2.184 2.104 2.130 155,798 -0.05(-2.45%)
Sep 10, 2008 2.201 2.201 2.119 2.184 141,390 -0.04(-1.78%)
Sep 09, 2008 2.359 2.359 2.223 2.223 78,385 -0.16(-6.85%)
Sep 08, 2008 2.399 2.421 2.275 2.387 216,383 +0.08(+3.66%)
Sep 05, 2008 2.218 2.302 2.181 2.302 0 +0.05(+2.42%)
Sep 04, 2008 2.297 2.330 2.223 2.248 261,986 -0.05(-2.37%)
Sep 03, 2008 2.292 2.330 2.273 2.302 297,742 +0.01(+0.54%)
Sep 02, 2008 2.307 2.322 2.283 2.290 217,187 +0.01(+0.54%)
Aug 29, 2008 2.278 2.278 2.268 2.278 127,374 +0.01(+0.44%)
Aug 28, 2008 2.191 2.280 2.191 2.268 146,936 +0.10(+4.69%)
Aug 27, 2008 2.122 2.189 2.122 2.166 137,718 +0.02(+0.92%)
Aug 26, 2008 2.164 2.169 2.124 2.146 124,611 -0.03(-1.37%)
Aug 25, 2008 2.228 2.228 2.166 2.176 112,642 -0.02(-1.12%)
Aug 22, 2008 2.198 2.213 2.174 2.201 91,578 +0.05(+2.42%)
Aug 21, 2008 2.166 2.176 2.132 2.149 174,173 -0.06(-2.58%)
Aug 20, 2008 2.201 2.228 2.179 2.206 75,917 -0.10(-4.19%)
Aug 19, 2008 2.275 2.302 2.228 2.302 342,315 +0.02(+0.76%)
Aug 18, 2008 2.315 2.315 2.279 2.285 110,760 -0.03(-1.49%)
Aug 15, 2008 2.312 2.335 2.305 2.320 0 +0.02(+0.76%)
Aug 14, 2008 2.330 2.364 2.236 2.302 260,148 +0.00(+0.20%)
Aug 13, 2008 2.260 2.347 2.213 2.297 317,259 +0.04(+1.64%)
Aug 12, 2008 2.342 2.342 2.255 2.260 196,768 -0.08(-3.49%)
Aug 11, 2008 2.302 2.372 2.295 2.342 233,982 +0.06(+2.71%)
Aug 08, 2008 2.179 2.288 2.166 2.280 150,143 +0.08(+3.60%)
Aug 07, 2008 2.290 2.290 2.186 2.201 149,287 -0.09(-3.79%)
Aug 06, 2008 2.245 2.300 2.236 2.288 279,969 +0.04(+1.87%)
Aug 05, 2008 2.253 2.283 2.236 2.245 178,579 -0.01(-0.33%)
Aug 04, 2008 2.305 2.305 2.238 2.253 79,294 -0.06(-2.67%)
Aug 01, 2008 2.265 2.325 2.231 2.315 234,353 +0.06(+2.48%)
Jul 31, 2008 2.238 2.317 2.218 2.259 156,969 -0.00(-0.18%)
Jul 30, 2008 2.181 2.278 2.181 2.263 226,473 +0.07(+3.16%)
Jul 29, 2008 2.193 2.193 2.047 2.193 189,106 +0.11(+5.10%)
Jul 28, 2008 2.139 2.159 2.040 2.087 114,715 -0.05(-2.54%)
Jul 25, 2008 2.169 2.174 2.138 2.141 62,135 -0.04(-2.04%)
Jul 24, 2008 2.300 2.307 2.174 2.186 147,267 -0.10(-4.44%)
Jul 23, 2008 2.206 2.328 2.206 2.288 260,714 +0.07(+3.01%)
Jul 22, 2008 2.122 2.221 2.082 2.221 150,179 +0.07(+3.46%)
Jul 21, 2008 2.137 2.179 2.114 2.146 138,397 -0.01(-0.34%)
Jul 18, 2008 2.112 2.179 2.104 2.154 144,496 +0.01(+0.69%)
Jul 17, 2008 2.080 2.151 2.065 2.139 250,717 +0.14(+7.20%)
Jul 16, 2008 1.820 1.995 1.812 1.995 362,915 +0.18(+9.81%)
Jul 15, 2008 1.802 1.856 1.795 1.817 192,240 +0.00(+0.00%)
Jul 14, 2008 1.899 1.924 1.817 1.817 272,698 -0.01(-0.68%)
Jul 11, 2008 1.857 1.884 1.807 1.830 451,528 -0.05(-2.89%)
Jul 10, 2008 1.909 1.943 1.862 1.884 260,940 -0.05(-2.69%)
Jul 09, 2008 1.976 2.094 1.929 1.936 397,580 -0.04(-2.25%)
Jul 08, 2008 1.869 1.995 1.857 1.981 548,180 +0.07(+3.63%)
Jul 07, 2008 2.092 2.092 1.884 1.911 505,752 -0.20(-9.28%)
Jul 04, 2008 2.129 2.139 2.085 2.107 79,953 +0.00(+0.00%)
Jul 03, 2008 2.129 2.139 2.085 2.107 79,953 -0.05(-2.18%)
Jul 02, 2008 2.176 2.213 2.151 2.154 142,363 -0.03(-1.36%)
Jul 01, 2008 2.179 2.211 2.133 2.184 293,084 -0.04(-1.89%)
Jun 30, 2008 2.253 2.300 2.216 2.226 311,366 -0.03(-1.21%)
Jun 27, 2008 2.337 2.349 2.137 2.253 313,620 -0.10(-4.41%)
Jun 26, 2008 2.332 2.394 2.332 2.357 252,760 -0.10(-3.94%)
Jun 25, 2008 2.448 2.535 2.429 2.453 280,950 -0.02(-0.92%)
Jun 24, 2008 2.500 2.500 2.414 2.476 323,136 -0.04(-1.75%)
Jun 23, 2008 2.617 2.617 2.518 2.520 272,589 -0.12(-4.59%)
Jun 20, 2008 2.684 2.686 2.635 2.642 139,112 -0.07(-2.47%)
Jun 19, 2008 2.718 2.738 2.664 2.708 204,657 -0.01(-0.55%)
Jun 18, 2008 2.723 2.751 2.681 2.723 134,265 -0.01(-0.45%)
Jun 17, 2008 2.802 2.804 2.736 2.736 96,530 -0.05(-1.69%)
Jun 16, 2008 2.746 2.791 2.743 2.783 226,590 +0.05(+1.72%)
Jun 13, 2008 2.755 2.772 2.733 2.736 142,311 -0.02(-0.81%)
Jun 12, 2008 2.743 2.822 2.743 2.758 136,353 -0.00(-0.09%)
Jun 11, 2008 2.783 2.837 2.757 2.760 127,955 -0.05(-1.76%)
Jun 10, 2008 2.820 2.850 2.778 2.810 140,937 +0.00(+0.09%)
Jun 09, 2008 2.835 2.929 2.785 2.807 283,826 -0.03(-1.22%)
Jun 06, 2008 3.023 3.024 2.793 2.842 314,428 -0.19(-6.36%)
Jun 05, 2008 2.971 3.040 2.971 3.035 133,376 +0.06(+2.00%)
Jun 04, 2008 2.966 3.017 2.966 2.976 145,001 -0.01(-0.33%)
Jun 03, 2008 3.033 3.033 2.961 2.986 108,712 -0.03(-1.07%)
Jun 02, 2008 3.082 3.082 3.013 3.018 107,173 -0.07(-2.17%)
May 30, 2008 3.105 3.107 3.075 3.085 159,486 -0.00(-0.08%)
May 29, 2008 3.097 3.107 3.070 3.087 171,967 -0.00(-0.16%)
May 28, 2008 3.119 3.122 3.077 3.092 133,126 -0.03(-0.95%)
May 27, 2008 3.112 3.142 3.087 3.122 203,126 +0.01(+0.32%)
May 26, 2008 3.119 3.127 3.090 3.112 0 +0.00(+0.00%)
May 23, 2008 3.119 3.127 3.090 3.112 95,528 -0.02(-0.71%)
May 22, 2008 3.164 3.169 3.095 3.134 156,287 -0.05(-1.71%)
May 21, 2008 3.298 3.298 3.161 3.189 138,288 -0.11(-3.30%)
May 20, 2008 3.419 3.435 3.298 3.298 158,379 -0.18(-5.26%)
May 19, 2008 3.491 3.501 3.454 3.481 98,105 +0.01(+0.21%)
May 16, 2008 3.468 3.478 3.463 3.473 62,612 +0.01(+0.29%)
May 15, 2008 3.476 3.478 3.441 3.463 142,824 -0.02(-0.64%)
May 14, 2008 3.478 3.501 3.444 3.486 160,641 -0.00(-0.14%)
May 13, 2008 3.466 3.521 3.457 3.491 135,464 +0.05(+1.37%)
May 12, 2008 3.414 3.473 3.414 3.444 153,710 +0.03(+1.00%)
May 09, 2008 3.332 3.424 3.330 3.410 80,256 +0.07(+2.02%)
May 08, 2008 3.360 3.402 3.330 3.342 145,199 -0.01(-0.37%)
May 07, 2008 3.379 3.389 3.325 3.355 107,739 -0.02(-0.59%)
May 06, 2008 3.342 3.394 3.325 3.374 93,710 -0.01(-0.37%)
May 05, 2008 3.342 3.387 3.325 3.387 108,797 +0.04(+1.11%)
May 02, 2008 3.317 3.384 3.305 3.350 169,329 +0.06(+1.88%)
May 01, 2008 3.290 3.322 3.196 3.288 195,710 +0.00(+0.00%)
Apr 30, 2008 3.233 3.350 3.233 3.288 178,256 +0.03(+0.99%)
Apr 29, 2008 3.223 3.312 3.218 3.256 171,143 +0.00(+0.08%)
Apr 28, 2008 3.317 3.317 3.253 3.253 100,040 -0.03(-0.83%)
Apr 25, 2008 3.231 3.280 3.199 3.280 126,752 +0.06(+1.92%)
Apr 24, 2008 3.095 3.236 3.095 3.218 155,301 +0.11(+3.67%)
Apr 23, 2008 3.072 3.154 3.053 3.105 115,118 +0.02(+0.72%)
Apr 22, 2008 3.129 3.139 3.028 3.082 128,044 -0.04(-1.19%)
Apr 21, 2008 3.087 3.119 3.087 3.119 64,224 +0.02(+0.72%)
Apr 18, 2008 3.112 3.149 3.077 3.097 89,873 +0.02(+0.64%)
Apr 17, 2008 3.033 3.092 2.998 3.077 115,926 +0.04(+1.47%)
Apr 16, 2008 2.963 3.063 2.963 3.033 151,472 +0.06(+2.08%)
Apr 15, 2008 3.040 3.056 2.971 2.971 145,817 -0.09(-3.07%)
Apr 14, 2008 3.124 3.126 3.065 3.065 39,180 -0.08(-2.44%)
Apr 11, 2008 3.184 3.236 3.119 3.142 79,573 -0.05(-1.70%)
Apr 10, 2008 3.199 3.202 3.169 3.196 43,220 -0.00(-0.08%)
Apr 09, 2008 3.171 3.206 3.169 3.199 88,863 +0.02(+0.54%)
Apr 08, 2008 3.209 3.223 3.173 3.181 82,804 -0.04(-1.15%)
Apr 07, 2008 3.218 3.256 3.206 3.218 68,667 -0.00(-0.15%)
Apr 04, 2008 3.228 3.253 3.223 3.223 90,075 -0.02(-0.61%)
Apr 03, 2008 3.209 3.253 3.201 3.243 90,075 +0.01(+0.31%)
Apr 02, 2008 3.243 3.280 3.216 3.233 94,518 -0.04(-1.36%)
Apr 01, 2008 3.238 3.280 3.231 3.278 113,907 +0.08(+2.40%)
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%)
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.