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 )

3.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1.510 1.513 1.433 1.451 136,773 -0.06(-4.09%)
Jan 28, 2010 1.503 1.513 1.478 1.513 127,418 +0.01(+0.99%)
Jan 27, 2010 1.532 1.532 1.488 1.498 159,781 -0.06(-3.82%)
Jan 26, 2010 1.540 1.560 1.532 1.557 48,580 +0.01(+0.95%)
Jan 25, 2010 1.542 1.552 1.513 1.542 107,690 +0.03(+1.81%)
Jan 22, 2010 1.530 1.535 1.515 1.515 113,410 -0.02(-1.61%)
Jan 21, 2010 1.594 1.609 1.537 1.540 259,348 -0.05(-3.12%)
Jan 20, 2010 1.545 1.594 1.545 1.589 128,076 +0.02(+1.26%)
Jan 19, 2010 1.582 1.593 1.560 1.570 173,021 +0.00(+0.16%)
Jan 15, 2010 1.584 1.567 1.567 1.567 59,377 -0.01(-0.46%)
Jan 14, 2010 1.550 1.577 1.542 1.574 71,967 +0.01(+0.78%)
Jan 13, 2010 1.537 1.572 1.537 1.562 111,532 +0.02(+1.23%)
Jan 12, 2010 1.575 1.575 1.538 1.543 131,514 -0.03(-1.99%)
Jan 11, 2010 1.594 1.605 1.535 1.575 205,913 -0.01(-0.63%)
Jan 08, 2010 1.636 1.636 1.584 1.584 140,037 -0.04(-2.74%)
Jan 07, 2010 1.542 1.639 1.542 1.629 302,876 +0.08(+5.28%)
Jan 06, 2010 1.518 1.557 1.518 1.547 130,447 +0.01(+0.81%)
Jan 05, 2010 1.518 1.540 1.508 1.535 73,361 +0.03(+1.81%)
Jan 04, 2010 1.479 1.508 1.471 1.508 127,656 +0.03(+1.86%)
Dec 31, 2009 1.456 1.480 1.480 1.480 221,351 +0.01(+0.66%)
Dec 30, 2009 1.458 1.471 1.441 1.471 123,056 +0.02(+1.37%)
Dec 29, 2009 1.485 1.485 1.442 1.451 167,908 -0.01(-0.68%)
Dec 28, 2009 1.485 1.485 1.431 1.461 434,087 -0.02(-1.33%)
Dec 24, 2009 1.456 1.480 1.446 1.480 94,732 +0.03(+2.07%)
Dec 23, 2009 1.478 1.479 1.448 1.450 205,408 -0.00(-0.03%)
Dec 22, 2009 1.416 1.461 1.416 1.451 166,930 +0.03(+1.78%)
Dec 21, 2009 1.426 1.426 1.406 1.425 92,111 +0.00(+0.13%)
Dec 18, 2009 1.458 1.467 1.406 1.424 144,274 -0.04(-2.87%)
Dec 17, 2009 1.451 1.466 1.409 1.466 148,394 +0.02(+1.54%)
Dec 16, 2009 1.404 1.463 1.399 1.443 174,722 +0.03(+2.28%)
Dec 15, 2009 1.426 1.441 1.396 1.411 149,775 -0.02(-1.72%)
Dec 14, 2009 1.446 1.458 1.431 1.436 98,856 +0.05(+3.94%)
Dec 11, 2009 1.376 1.399 1.374 1.381 53,665 +0.00(+0.00%)
Dec 10, 2009 1.404 1.404 1.369 1.381 183,677 +0.01(+0.54%)
Dec 09, 2009 1.409 1.409 1.372 1.374 51,149 -0.03(-2.12%)
Dec 08, 2009 1.386 1.406 1.374 1.404 177,909 +0.01(+0.53%)
Dec 07, 2009 1.376 1.438 1.376 1.396 114,618 +0.00(+0.10%)
Dec 04, 2009 1.391 1.424 1.386 1.395 101,805 +0.00(+0.26%)
Dec 03, 2009 1.424 1.436 1.391 1.391 110,574 -0.01(-0.88%)
Dec 02, 2009 1.364 1.424 1.354 1.404 154,772 +0.03(+2.09%)
Dec 01, 2009 1.424 1.424 1.357 1.375 117,704 +0.03(+2.28%)
Nov 30, 2009 1.349 1.374 1.337 1.344 148,148 -0.00(-0.04%)
Nov 27, 2009 1.325 1.349 1.312 1.345 37,161 -0.02(-1.42%)
Nov 25, 2009 1.384 1.386 1.359 1.364 88,888 -0.01(-0.54%)
Nov 24, 2009 1.362 1.386 1.358 1.372 172,387 +0.01(+0.91%)
Nov 23, 2009 1.327 1.359 1.327 1.359 163,133 +0.04(+3.20%)
Nov 20, 2009 1.280 1.334 1.280 1.317 124,235 -0.02(-1.23%)
Nov 19, 2009 1.334 1.353 1.322 1.334 53,378 -0.03(-2.24%)
Nov 18, 2009 1.354 1.405 1.344 1.364 227,438 -0.01(-0.72%)
Nov 17, 2009 1.347 1.382 1.347 1.374 103,546 +0.00(+0.18%)
Nov 16, 2009 1.374 1.381 1.364 1.372 128,480 +0.01(+0.73%)
Nov 13, 2009 1.354 1.369 1.344 1.362 121,359 +0.00(+0.00%)
Nov 12, 2009 1.384 1.384 1.356 1.362 223,617 +0.00(+0.00%)
Nov 11, 2009 1.339 1.389 1.339 1.362 153,988 +0.03(+2.23%)
Nov 10, 2009 1.315 1.364 1.315 1.332 170,432 -0.01(-1.10%)
Nov 09, 2009 1.322 1.347 1.320 1.347 107,650 +0.02(+1.30%)
Nov 06, 2009 1.307 1.329 1.307 1.329 40,796 +0.01(+0.94%)
Nov 05, 2009 1.300 1.317 1.290 1.317 89,017 +0.03(+2.11%)
Nov 04, 2009 1.312 1.312 1.290 1.290 49,791 -0.00(-0.38%)
Nov 03, 2009 1.282 1.295 1.248 1.295 52,777 +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.