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 29, 2010 1.550 1.553 1.472 1.489 133,221 -0.06(-4.09%)
Jan 28, 2010 1.543 1.553 1.517 1.553 124,109 +0.02(+0.99%)
Jan 27, 2010 1.573 1.573 1.528 1.538 155,632 -0.06(-3.82%)
Jan 26, 2010 1.581 1.601 1.573 1.599 47,318 +0.02(+0.95%)
Jan 25, 2010 1.583 1.594 1.553 1.584 104,894 +0.03(+1.81%)
Jan 22, 2010 1.571 1.576 1.556 1.556 110,465 -0.03(-1.61%)
Jan 21, 2010 1.637 1.652 1.578 1.581 252,614 -0.05(-3.12%)
Jan 20, 2010 1.586 1.637 1.586 1.632 124,751 +0.02(+1.26%)
Jan 19, 2010 1.624 1.635 1.601 1.611 168,528 +0.00(+0.16%)
Jan 15, 2010 1.627 1.609 1.609 1.609 57,835 -0.01(-0.46%)
Jan 14, 2010 1.591 1.619 1.583 1.616 70,098 +0.01(+0.78%)
Jan 13, 2010 1.578 1.614 1.578 1.604 108,635 +0.02(+1.23%)
Jan 12, 2010 1.617 1.617 1.579 1.584 128,099 -0.03(-1.99%)
Jan 11, 2010 1.637 1.648 1.576 1.617 200,566 -0.01(-0.63%)
Jan 08, 2010 1.680 1.680 1.627 1.627 136,400 -0.05(-2.74%)
Jan 07, 2010 1.583 1.683 1.583 1.672 295,011 +0.08(+5.28%)
Jan 06, 2010 1.558 1.599 1.558 1.589 127,060 +0.01(+0.81%)
Jan 05, 2010 1.558 1.581 1.548 1.576 71,456 +0.03(+1.81%)
Jan 04, 2010 1.519 1.548 1.510 1.548 124,341 +0.03(+1.85%)
Dec 31, 2009 1.495 1.520 1.520 1.520 215,603 +0.01(+0.66%)
Dec 30, 2009 1.497 1.510 1.479 1.510 119,860 +0.02(+1.36%)
Dec 29, 2009 1.525 1.525 1.480 1.489 163,548 -0.01(-0.68%)
Dec 28, 2009 1.525 1.525 1.469 1.500 422,815 -0.02(-1.33%)
Dec 24, 2009 1.495 1.520 1.484 1.520 92,272 +0.03(+2.07%)
Dec 23, 2009 1.517 1.518 1.487 1.489 200,074 -0.00(-0.03%)
Dec 22, 2009 1.454 1.500 1.454 1.489 162,595 +0.03(+1.78%)
Dec 21, 2009 1.464 1.464 1.444 1.463 89,719 +0.00(+0.13%)
Dec 18, 2009 1.497 1.506 1.444 1.461 140,527 -0.04(-2.87%)
Dec 17, 2009 1.489 1.505 1.446 1.505 144,541 +0.02(+1.54%)
Dec 16, 2009 1.441 1.502 1.436 1.482 170,185 +0.03(+2.28%)
Dec 15, 2009 1.464 1.479 1.434 1.449 145,886 -0.03(-1.72%)
Dec 14, 2009 1.484 1.497 1.469 1.474 96,289 +0.06(+3.94%)
Dec 11, 2009 1.413 1.436 1.411 1.418 52,272 +0.00(+0.00%)
Dec 10, 2009 1.441 1.441 1.406 1.418 178,907 +0.01(+0.54%)
Dec 09, 2009 1.446 1.446 1.408 1.411 49,820 -0.03(-2.12%)
Dec 08, 2009 1.423 1.444 1.411 1.441 173,289 +0.01(+0.53%)
Dec 07, 2009 1.413 1.477 1.413 1.434 111,641 +0.00(+0.10%)
Dec 04, 2009 1.428 1.461 1.423 1.432 99,161 +0.00(+0.26%)
Dec 03, 2009 1.461 1.474 1.428 1.428 107,703 -0.01(-0.88%)
Dec 02, 2009 1.400 1.461 1.390 1.441 150,753 +0.03(+2.09%)
Dec 01, 2009 1.461 1.461 1.393 1.412 114,647 +0.03(+2.28%)
Nov 30, 2009 1.385 1.411 1.373 1.380 144,301 -0.00(-0.04%)
Nov 27, 2009 1.360 1.385 1.347 1.381 36,196 -0.02(-1.42%)
Nov 25, 2009 1.421 1.423 1.395 1.400 86,579 -0.01(-0.54%)
Nov 24, 2009 1.398 1.423 1.394 1.408 167,911 +0.01(+0.91%)
Nov 23, 2009 1.362 1.395 1.362 1.395 158,897 +0.04(+3.20%)
Nov 20, 2009 1.314 1.370 1.314 1.352 121,009 -0.02(-1.23%)
Nov 19, 2009 1.370 1.389 1.357 1.369 51,992 -0.03(-2.24%)
Nov 18, 2009 1.390 1.443 1.380 1.400 221,532 -0.01(-0.72%)
Nov 17, 2009 1.383 1.419 1.383 1.411 100,857 +0.00(+0.18%)
Nov 16, 2009 1.411 1.418 1.400 1.408 125,144 +0.01(+0.73%)
Nov 13, 2009 1.390 1.406 1.380 1.398 118,208 +0.00(+0.00%)
Nov 12, 2009 1.421 1.421 1.392 1.398 217,810 +0.00(+0.00%)
Nov 11, 2009 1.375 1.426 1.375 1.398 149,990 +0.03(+2.23%)
Nov 10, 2009 1.350 1.400 1.350 1.367 166,006 -0.02(-1.10%)
Nov 09, 2009 1.357 1.383 1.355 1.383 104,855 +0.02(+1.30%)
Nov 06, 2009 1.342 1.365 1.342 1.365 39,737 +0.01(+0.94%)
Nov 05, 2009 1.334 1.352 1.324 1.352 86,705 +0.03(+2.11%)
Nov 04, 2009 1.347 1.347 1.324 1.324 48,499 -0.01(-0.38%)
Nov 03, 2009 1.317 1.329 1.281 1.329 51,406 +0.00(+0.00%)
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.