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 (%)
Sep 30, 2008 1.748 1.789 1.677 1.789 262,467 +0.05(+3.07%)
Sep 29, 2008 1.936 1.936 1.730 1.735 205,002 -0.30(-14.74%)
Sep 26, 2008 2.002 2.048 2.002 2.035 0 -0.04(-2.06%)
Sep 25, 2008 2.053 2.083 2.007 2.078 187,305 +0.08(+3.76%)
Sep 24, 2008 2.060 2.073 1.981 2.003 86,199 +0.03(+1.69%)
Sep 23, 2008 2.002 2.083 1.970 1.970 138,854 -0.08(-3.70%)
Sep 22, 2008 2.109 2.175 2.032 2.045 281,715 -0.18(-7.89%)
Sep 19, 2008 2.170 2.220 2.096 2.220 0 +0.41(+22.75%)
Sep 18, 2008 1.588 1.809 1.550 1.809 394,149 +0.08(+4.71%)
Sep 17, 2008 1.905 1.966 1.705 1.728 340,140 -0.23(-11.57%)
Sep 16, 2008 1.829 1.992 1.806 1.954 455,550 -0.05(-2.41%)
Sep 15, 2008 2.083 2.083 1.928 2.002 172,973 -0.12(-5.63%)
Sep 12, 2008 2.159 2.165 2.114 2.121 106,041 -0.06(-2.95%)
Sep 11, 2008 2.241 2.241 2.159 2.186 151,823 -0.06(-2.45%)
Sep 10, 2008 2.259 2.259 2.175 2.241 137,783 -0.04(-1.78%)
Sep 09, 2008 2.421 2.421 2.281 2.281 76,386 -0.17(-6.85%)
Sep 08, 2008 2.462 2.485 2.335 2.449 210,863 +0.09(+3.66%)
Sep 05, 2008 2.276 2.363 2.238 2.363 0 +0.06(+2.42%)
Sep 04, 2008 2.358 2.391 2.281 2.307 255,303 -0.06(-2.37%)
Sep 03, 2008 2.353 2.391 2.332 2.363 290,146 +0.01(+0.54%)
Sep 02, 2008 2.368 2.383 2.342 2.350 211,646 +0.01(+0.54%)
Aug 29, 2008 2.337 2.337 2.327 2.337 124,124 +0.01(+0.44%)
Aug 28, 2008 2.248 2.340 2.248 2.327 143,187 +0.10(+4.69%)
Aug 27, 2008 2.177 2.246 2.177 2.223 134,205 +0.02(+0.92%)
Aug 26, 2008 2.220 2.225 2.180 2.203 121,432 -0.03(-1.37%)
Aug 25, 2008 2.286 2.286 2.223 2.233 109,769 -0.03(-1.12%)
Aug 22, 2008 2.256 2.271 2.231 2.259 89,241 +0.05(+2.42%)
Aug 21, 2008 2.223 2.233 2.187 2.205 169,729 -0.06(-2.58%)
Aug 20, 2008 2.259 2.286 2.236 2.264 73,981 -0.10(-4.19%)
Aug 19, 2008 2.335 2.363 2.286 2.363 333,582 +0.02(+0.76%)
Aug 18, 2008 2.375 2.375 2.338 2.345 107,935 -0.04(-1.49%)
Aug 15, 2008 2.373 2.396 2.365 2.380 0 +0.02(+0.76%)
Aug 14, 2008 2.391 2.426 2.294 2.362 253,512 +0.00(+0.20%)
Aug 13, 2008 2.319 2.408 2.271 2.358 309,166 +0.04(+1.64%)
Aug 12, 2008 2.403 2.403 2.314 2.319 191,749 -0.08(-3.49%)
Aug 11, 2008 2.363 2.434 2.355 2.403 228,013 +0.06(+2.71%)
Aug 08, 2008 2.236 2.347 2.223 2.340 146,313 +0.08(+3.60%)
Aug 07, 2008 2.350 2.350 2.243 2.259 145,478 -0.09(-3.79%)
Aug 06, 2008 2.304 2.360 2.294 2.347 272,827 +0.04(+1.87%)
Aug 05, 2008 2.312 2.342 2.294 2.304 174,024 -0.01(-0.33%)
Aug 04, 2008 2.365 2.365 2.297 2.312 77,271 -0.06(-2.67%)
Aug 01, 2008 2.325 2.386 2.289 2.375 228,375 +0.06(+2.48%)
Jul 31, 2008 2.297 2.378 2.276 2.318 152,965 -0.00(-0.17%)
Jul 30, 2008 2.238 2.337 2.238 2.322 220,696 +0.07(+3.16%)
Jul 29, 2008 2.251 2.251 2.101 2.251 184,282 +0.11(+5.10%)
Jul 28, 2008 2.195 2.215 2.093 2.142 111,788 -0.06(-2.54%)
Jul 25, 2008 2.225 2.231 2.194 2.198 60,550 -0.05(-2.04%)
Jul 24, 2008 2.360 2.368 2.231 2.243 143,510 -0.10(-4.44%)
Jul 23, 2008 2.264 2.389 2.264 2.347 254,063 +0.07(+3.01%)
Jul 22, 2008 2.177 2.279 2.137 2.279 146,348 +0.08(+3.46%)
Jul 21, 2008 2.192 2.236 2.170 2.203 134,866 -0.01(-0.34%)
Jul 18, 2008 2.167 2.236 2.159 2.210 140,810 +0.02(+0.69%)
Jul 17, 2008 2.134 2.208 2.119 2.195 244,321 +0.15(+7.20%)
Jul 16, 2008 1.867 2.048 1.860 2.048 353,657 +0.18(+9.81%)
Jul 15, 2008 1.849 1.904 1.842 1.865 187,336 +0.00(+0.00%)
Jul 14, 2008 1.949 1.974 1.865 1.865 265,742 -0.01(-0.68%)
Jul 11, 2008 1.905 1.933 1.855 1.877 440,010 -0.06(-2.89%)
Jul 10, 2008 1.959 1.994 1.910 1.933 254,283 -0.05(-2.69%)
Jul 09, 2008 2.027 2.149 1.979 1.987 387,438 -0.05(-2.25%)
Jul 08, 2008 1.918 2.048 1.905 2.032 534,196 +0.07(+3.63%)
Jul 07, 2008 2.147 2.147 1.933 1.961 492,850 -0.20(-9.28%)
Jul 04, 2008 2.185 2.195 2.139 2.162 77,913 +0.00(+0.00%)
Jul 03, 2008 2.185 2.195 2.139 2.162 77,913 -0.05(-2.18%)
Jul 02, 2008 2.233 2.271 2.208 2.210 138,732 -0.03(-1.36%)
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.