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: 12:31 PM 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 29, 2010 1.997 2.024 1.971 2.003 158,533 -0.01(-0.43%)
Oct 28, 2010 2.043 2.043 2.003 2.011 140,019 -0.03(-1.27%)
Oct 27, 2010 1.963 2.048 1.958 2.037 222,275 +0.08(+4.21%)
Oct 25, 2010 1.963 1.966 1.936 1.955 116,850 +0.02(+1.10%)
Oct 22, 2010 1.926 1.950 1.921 1.934 128,691 +0.00(+0.00%)
Oct 21, 2010 1.915 1.944 1.915 1.934 143,985 +0.03(+1.44%)
Oct 20, 2010 1.923 1.934 1.897 1.906 75,138 -0.00(-0.05%)
Oct 19, 2010 1.921 1.950 1.907 1.907 134,836 -0.03(-1.37%)
Oct 18, 2010 1.894 1.934 1.894 1.934 67,094 +0.03(+1.53%)
Oct 15, 2010 1.931 1.952 1.878 1.905 191,179 -0.03(-1.64%)
Oct 14, 2010 1.944 1.960 1.921 1.936 93,885 -0.02(-0.95%)
Oct 13, 2010 1.952 1.976 1.952 1.955 88,170 +0.00(+0.14%)
Oct 12, 2010 1.910 1.960 1.910 1.952 79,741 +0.03(+1.32%)
Oct 11, 2010 1.931 1.942 1.921 1.927 67,384 -0.00(-0.05%)
Oct 08, 2010 1.928 1.936 1.905 1.928 143,009 +0.00(+0.25%)
Oct 07, 2010 1.926 1.928 1.905 1.923 65,484 +0.01(+0.51%)
Oct 06, 2010 1.926 1.929 1.910 1.913 105,726 -0.01(-0.65%)
Oct 05, 2010 1.889 1.939 1.889 1.926 79,149 +0.03(+1.82%)
Oct 04, 2010 1.905 1.905 1.884 1.891 45,157 -0.01(-0.28%)
Oct 01, 2010 1.897 1.910 1.883 1.897 84,106 -0.01(-0.38%)
Sep 30, 2010 1.867 1.918 1.867 1.904 83,043 +0.03(+1.39%)
Sep 29, 2010 1.870 1.903 1.870 1.878 60,199 -0.01(-0.47%)
Sep 28, 2010 1.889 1.929 1.860 1.887 228,514 +0.04(+2.05%)
Sep 27, 2010 1.870 1.905 1.846 1.849 112,387 -0.03(-1.69%)
Sep 24, 2010 1.849 1.883 1.849 1.881 86,033 +0.05(+2.46%)
Sep 23, 2010 1.801 1.841 1.801 1.836 121,201 +0.01(+0.29%)
Sep 22, 2010 1.857 1.886 1.822 1.830 100,445 -0.04(-2.38%)
Sep 21, 2010 1.870 1.901 1.868 1.875 71,244 +0.01(+0.40%)
Sep 20, 2010 1.844 1.878 1.844 1.867 112,274 +0.03(+1.88%)
Sep 17, 2010 1.833 1.867 1.819 1.833 120,126 -0.07(-3.64%)
Sep 15, 2010 1.883 1.907 1.883 1.902 30,960 +0.01(+0.58%)
Sep 14, 2010 1.899 1.902 1.881 1.891 54,423 -0.02(-0.97%)
Sep 13, 2010 1.910 1.958 1.897 1.910 55,803 +0.02(+1.27%)
Sep 10, 2010 1.913 1.919 1.883 1.886 87,578 -0.05(-2.33%)
Sep 09, 2010 1.918 1.931 1.913 1.931 70,222 +0.02(+1.25%)
Sep 08, 2010 1.870 1.915 1.870 1.907 147,080 +0.03(+1.41%)
Sep 07, 2010 1.891 1.899 1.833 1.881 106,838 -0.01(-0.56%)
Sep 03, 2010 1.897 1.897 1.857 1.891 77,027 +0.02(+1.28%)
Sep 02, 2010 1.833 1.870 1.803 1.867 74,614 +0.04(+2.17%)
Sep 01, 2010 1.743 1.846 1.743 1.828 131,594 +0.10(+6.04%)
Aug 31, 2010 1.772 1.772 1.719 1.724 120,850 -0.02(-1.14%)
Aug 30, 2010 1.764 1.783 1.732 1.744 40,683 -0.02(-0.86%)
Aug 27, 2010 1.759 1.764 1.698 1.759 81,268 +0.04(+2.16%)
Aug 26, 2010 1.740 1.761 1.708 1.722 131,952 -0.00(-0.13%)
Aug 25, 2010 1.695 1.735 1.690 1.724 82,851 -0.01(-0.63%)
Aug 24, 2010 1.711 1.743 1.698 1.735 106,450 -0.01(-0.76%)
Aug 23, 2010 1.769 1.777 1.738 1.748 83,933 -0.01(-0.75%)
Aug 20, 2010 1.759 1.761 1.730 1.761 68,601 -0.01(-0.30%)
Aug 19, 2010 1.817 1.819 1.753 1.767 84,220 -0.06(-3.34%)
Aug 18, 2010 1.820 1.828 1.777 1.828 125,136 +0.02(+1.25%)
Aug 17, 2010 1.803 1.844 1.800 1.805 110,906 +0.02(+0.87%)
Aug 16, 2010 1.756 1.792 1.707 1.790 142,711 +0.02(+1.32%)
Aug 13, 2010 1.766 1.779 1.738 1.766 85,008 +0.00(+0.15%)
Aug 12, 2010 1.699 1.764 1.647 1.764 81,422 +0.02(+1.19%)
Aug 11, 2010 1.829 1.829 1.738 1.743 142,276 -0.10(-5.35%)
Aug 10, 2010 1.818 1.847 1.818 1.841 57,147 +0.01(+0.71%)
Aug 09, 2010 1.831 1.852 1.829 1.829 48,199 +0.01(+0.43%)
Aug 06, 2010 1.821 1.829 1.816 1.821 72,894 +0.00(+0.14%)
Aug 05, 2010 1.831 1.839 1.818 1.818 26,152 -0.01(-0.71%)
Aug 04, 2010 1.818 1.844 1.818 1.831 65,892 +0.02(+0.86%)
Aug 03, 2010 1.797 1.829 1.774 1.816 104,946 +0.02(+1.01%)
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.