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 )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Oct 30, 2009 1.295 1.300 1.273 1.277 147,166 -0.02(-1.41%)
Oct 29, 2009 1.295 1.317 1.263 1.296 212,178 +0.00(+0.27%)
Oct 28, 2009 1.362 1.362 1.292 1.292 125,419 -0.05(-4.04%)
Oct 27, 2009 1.337 1.354 1.330 1.347 85,539 +0.01(+0.74%)
Oct 26, 2009 1.344 1.354 1.320 1.337 64,890 -0.01(-0.92%)
Oct 23, 2009 1.367 1.367 1.339 1.349 118,273 -0.00(-0.21%)
Oct 22, 2009 1.329 1.374 1.329 1.352 73,930 +0.00(+0.02%)
Oct 21, 2009 1.367 1.374 1.344 1.352 102,060 -0.01(-0.73%)
Oct 20, 2009 1.349 1.362 1.349 1.362 73,405 +0.01(+0.55%)
Oct 19, 2009 1.342 1.359 1.342 1.354 51,290 +0.01(+0.92%)
Oct 16, 2009 1.332 1.354 1.332 1.342 79,561 -0.02(-1.28%)
Oct 15, 2009 1.347 1.362 1.347 1.359 61,243 -0.01(-0.90%)
Oct 14, 2009 1.367 1.379 1.354 1.372 97,940 +0.01(+0.54%)
Oct 13, 2009 1.381 1.387 1.354 1.364 90,515 -0.03(-2.48%)
Oct 12, 2009 1.396 1.416 1.391 1.399 74,278 +0.01(+1.08%)
Oct 09, 2009 1.362 1.384 1.358 1.384 43,935 -0.00(-0.22%)
Oct 08, 2009 1.381 1.394 1.352 1.387 105,751 +0.02(+1.30%)
Oct 07, 2009 1.349 1.369 1.315 1.369 74,015 +0.02(+1.65%)
Oct 06, 2009 1.342 1.362 1.342 1.347 80,724 +0.02(+1.30%)
Oct 05, 2009 1.315 1.334 1.312 1.329 69,006 +0.02(+1.70%)
Oct 02, 2009 1.302 1.312 1.270 1.307 61,332 -0.01(-0.56%)
Oct 01, 2009 1.337 1.342 1.315 1.315 34,196 -0.01(-0.90%)
Sep 30, 2009 1.342 1.359 1.305 1.327 161,453 -0.04(-2.76%)
Sep 29, 2009 1.364 1.367 1.344 1.364 50,757 +0.01(+0.55%)
Sep 28, 2009 1.357 1.379 1.344 1.357 46,293 +0.01(+0.92%)
Sep 25, 2009 1.357 1.359 1.322 1.344 147,388 -0.01(-0.91%)
Sep 24, 2009 1.376 1.384 1.357 1.357 149,610 -0.01(-1.08%)
Sep 23, 2009 1.379 1.389 1.364 1.372 129,737 +0.01(+0.58%)
Sep 22, 2009 1.362 1.384 1.357 1.364 151,060 +0.01(+0.51%)
Sep 21, 2009 1.268 1.357 1.263 1.357 197,039 -0.00(-0.35%)
Sep 18, 2009 1.347 1.386 1.344 1.361 111,423 -0.01(-0.42%)
Sep 17, 2009 1.332 1.386 1.332 1.367 141,204 +0.03(+2.07%)
Sep 16, 2009 1.310 1.369 1.310 1.339 198,836 +0.03(+2.27%)
Sep 15, 2009 1.297 1.312 1.277 1.310 84,125 +0.03(+2.52%)
Sep 14, 2009 1.282 1.282 1.255 1.277 47,271 -0.01(-0.77%)
Sep 11, 2009 1.307 1.317 1.282 1.287 90,487 +0.01(+0.97%)
Sep 10, 2009 1.270 1.290 1.265 1.275 142,274 +0.00(+0.39%)
Sep 09, 2009 1.263 1.277 1.258 1.270 108,890 -0.03(-2.10%)
Sep 08, 2009 1.255 1.297 1.243 1.297 110,332 +0.03(+2.75%)
Sep 04, 2009 1.213 1.268 1.213 1.263 93,912 +0.03(+2.47%)
Sep 03, 2009 1.211 1.235 1.210 1.232 119,335 +0.05(+3.90%)
Sep 02, 2009 1.245 1.245 1.146 1.186 321,658 -0.05(-4.20%)
Sep 01, 2009 1.233 1.255 1.225 1.238 160,265 -0.01(-0.99%)
Aug 31, 2009 1.305 1.310 1.235 1.250 194,110 -0.02(-1.75%)
Aug 28, 2009 1.258 1.273 1.255 1.273 85,660 +0.01(+0.78%)
Aug 27, 2009 1.250 1.263 1.235 1.263 61,513 +0.00(+0.20%)
Aug 26, 2009 1.258 1.273 1.255 1.260 59,663 +0.01(+1.19%)
Aug 25, 2009 1.240 1.258 1.230 1.245 185,002 -0.00(-0.40%)
Aug 24, 2009 1.263 1.275 1.248 1.250 127,446 +0.01(+1.00%)
Aug 21, 2009 1.253 1.272 1.238 1.238 80,009 -0.01(-0.60%)
Aug 20, 2009 1.238 1.274 1.191 1.245 249,085 +0.00(+0.00%)
Aug 19, 2009 1.245 1.275 1.230 1.245 216,956 -0.02(-1.37%)
Aug 18, 2009 1.233 1.268 1.225 1.263 182,825 +0.01(+0.59%)
Aug 17, 2009 1.230 1.265 1.230 1.255 44,278 -0.03(-2.50%)
Aug 14, 2009 1.327 1.327 1.253 1.287 275,473 -0.05(-3.56%)
Aug 13, 2009 1.369 1.377 1.332 1.335 143,527 -0.02(-1.25%)
Aug 12, 2009 1.329 1.359 1.325 1.352 103,748 +0.03(+2.44%)
Aug 11, 2009 1.327 1.334 1.302 1.320 94,837 -0.03(-2.56%)
Aug 10, 2009 1.352 1.379 1.344 1.354 100,476 +0.03(+2.05%)
Aug 07, 2009 1.302 1.349 1.294 1.327 109,221 +0.03(+2.68%)
Aug 06, 2009 1.310 1.315 1.253 1.292 90,742 -0.01(-1.14%)
Aug 05, 2009 1.270 1.362 1.263 1.307 156,404 +0.03(+2.52%)
Aug 04, 2009 1.250 1.297 1.247 1.275 131,510 -0.01(-0.96%)
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.