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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009 0.9298 0.9719 0.9298 0.9552 198,251 +0.04(+4.44%)
Apr 29, 2009 0.9247 0.9527 0.9146 0.9146 137,795 +0.00(+0.00%)
Apr 28, 2009 0.8993 0.9244 0.8790 0.9146 119,247 -0.01(-1.37%)
Apr 27, 2009 0.9120 0.9298 0.8904 0.9273 111,257 +0.01(+0.83%)
Apr 24, 2009 0.9146 0.9222 0.8866 0.9197 58,586 +0.00(+0.00%)
Apr 23, 2009 0.9070 0.9197 0.8892 0.9197 129,769 +0.01(+1.40%)
Apr 22, 2009 0.9273 0.9400 0.8765 0.9069 218,995 -0.01(-0.56%)
Apr 21, 2009 0.8562 0.9832 0.8460 0.9120 123,144 +0.04(+4.36%)
Apr 20, 2009 0.9197 0.9197 0.8739 0.8739 89,033 -0.08(-8.51%)
Apr 17, 2009 0.9171 1.001 0.9120 0.9552 158,440 +0.03(+3.30%)
Apr 16, 2009 0.9095 0.9425 0.9095 0.9247 95,532 +0.00(+0.00%)
Apr 15, 2009 0.9222 0.9273 0.9095 0.9247 55,567 -0.01(-0.82%)
Apr 14, 2009 0.9146 0.9425 0.9133 0.9324 131,784 -0.01(-1.08%)
Apr 13, 2009 0.9374 0.9425 0.9146 0.9425 73,264 +0.01(+0.82%)
Apr 09, 2009 0.9171 0.9349 0.9146 0.9349 173,185 +0.08(+9.52%)
Apr 08, 2009 0.8816 0.8816 0.8477 0.8536 52,269 -0.03(-2.89%)
Apr 07, 2009 0.8511 0.8838 0.8409 0.8790 136,145 -0.01(-0.57%)
Apr 06, 2009 0.9019 0.9185 0.8485 0.8841 144,829 -0.01(-0.85%)
Apr 03, 2009 0.8409 0.9527 0.8358 0.8917 181,849 +0.04(+4.78%)
Apr 02, 2009 0.8460 0.8536 0.8231 0.8511 205,399 +0.04(+4.36%)
Apr 01, 2009 0.7317 0.8155 0.7317 0.8155 73,253 +0.08(+10.79%)
Mar 31, 2009 0.7088 0.7469 0.7048 0.7361 83,841 +0.03(+4.98%)
Mar 30, 2009 0.7240 0.7240 0.6936 0.7012 53,819 -0.04(-5.15%)
Mar 26, 2009 0.7266 0.7494 0.7190 0.7393 219,149 +0.03(+4.68%)
Mar 25, 2009 0.7113 0.7393 0.6961 0.7063 118,405 +0.00(+0.63%)
Mar 24, 2009 0.6986 0.7393 0.6936 0.7019 119,739 -0.02(-2.72%)
Mar 23, 2009 0.6851 0.7215 0.6758 0.7215 124,097 +0.08(+12.25%)
Mar 20, 2009 0.6504 0.6561 0.6427 0.6427 83,983 -0.02(-3.62%)
Mar 19, 2009 0.6783 0.6936 0.6605 0.6669 170,867 -0.00(-0.57%)
Mar 18, 2009 0.6402 0.6716 0.6402 0.6707 129,576 +0.04(+5.60%)
Mar 17, 2009 0.6377 0.6453 0.6224 0.6351 86,750 +0.00(+0.00%)
Mar 16, 2009 0.6351 0.6656 0.6351 0.6351 70,749 +0.02(+2.46%)
Mar 13, 2009 0.5843 0.6275 0.5843 0.6199 0 +0.04(+6.55%)
Mar 12, 2009 0.5386 0.5818 0.5183 0.5818 165,057 +0.04(+8.35%)
Mar 11, 2009 0.5386 0.5425 0.5273 0.5370 110,434 +0.02(+3.10%)
Mar 10, 2009 0.4675 0.5208 0.4675 0.5208 292,449 +0.06(+13.26%)
Mar 09, 2009 0.4827 0.4991 0.4598 0.4598 142,357 -0.03(-6.22%)
Mar 06, 2009 0.5335 0.5564 0.4827 0.4903 0 -0.06(-11.06%)
Mar 05, 2009 0.5538 0.5615 0.5208 0.5513 204,156 -0.00(-0.46%)
Mar 04, 2009 0.5106 0.5818 0.5106 0.5538 301,723 -0.04(-7.23%)
Mar 02, 2009 0.6326 0.6326 0.5945 0.5970 255,862 -0.05(-7.48%)
Feb 27, 2009 0.7469 0.7469 0.6427 0.6453 0 -0.03(-4.51%)
Feb 26, 2009 0.6758 0.7088 0.6707 0.6758 136,519 +0.01(+1.53%)
Feb 25, 2009 0.6427 0.6809 0.6351 0.6656 254,165 +0.00(+0.00%)
Feb 24, 2009 0.7749 0.7749 0.6275 0.6656 114,874 +0.02(+2.75%)
Feb 23, 2009 0.6885 0.7139 0.6427 0.6478 188,741 -0.05(-6.59%)
Feb 20, 2009 0.6758 0.7063 0.6643 0.6936 266,734 -0.04(-5.86%)
Feb 19, 2009 0.8180 0.8180 0.7367 0.7367 166,565 -0.05(-6.45%)
Feb 18, 2009 0.7469 0.7876 0.7215 0.7876 136,716 -0.02(-2.52%)
Feb 17, 2009 0.8130 0.8333 0.7876 0.8079 197,373 -0.05(-5.36%)
Feb 13, 2009 0.8892 0.8917 0.8282 0.8536 102,743 -0.04(-4.27%)
Feb 12, 2009 0.8917 0.8943 0.8384 0.8917 163,227 -0.01(-1.13%)
Feb 11, 2009 0.9322 0.9349 0.8968 0.9019 111,458 -0.03(-2.74%)
Feb 10, 2009 0.9324 0.9705 0.9273 0.9273 134,811 -0.04(-4.45%)
Feb 09, 2009 0.9349 1.001 0.9273 0.9705 93,504 -0.01(-0.98%)
Feb 06, 2009 0.9527 1.001 0.9527 0.9801 168,245 +0.03(+3.16%)
Feb 05, 2009 0.9654 0.9832 0.9222 0.9502 139,050 -0.03(-3.36%)
Feb 04, 2009 1.047 1.072 0.9629 0.9832 238,877 -0.07(-6.75%)
Feb 03, 2009 1.014 1.080 1.014 1.054 190,359 +0.05(+4.80%)
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.