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 )

3.770 -0.080 (-2.08%)
Streaming Delayed Price Updated: 3:28 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 31, 2011 1.882 1.882 1.822 1.859 64,842 -0.05(-2.72%)
Oct 28, 2011 1.920 1.960 1.885 1.911 92,812 +0.00(+0.00%)
Oct 27, 2011 1.885 1.946 1.885 1.911 160,003 +0.06(+3.28%)
Oct 26, 2011 1.859 1.879 1.842 1.850 70,165 +0.01(+0.31%)
Oct 25, 2011 1.862 1.862 1.833 1.845 109,465 -0.03(-1.54%)
Oct 24, 2011 1.824 1.874 1.824 1.874 116,559 +0.04(+2.05%)
Oct 21, 2011 1.813 1.856 1.813 1.836 79,718 +0.03(+1.45%)
Oct 20, 2011 1.790 1.810 1.772 1.810 32,462 +0.02(+1.11%)
Oct 19, 2011 1.827 1.830 1.781 1.790 49,199 -0.02(-1.12%)
Oct 18, 2011 1.755 1.819 1.752 1.810 66,903 +0.05(+3.13%)
Oct 17, 2011 1.758 1.775 1.743 1.755 118,683 -0.01(-0.82%)
Oct 14, 2011 1.781 1.787 1.760 1.769 54,179 -0.00(-0.16%)
Oct 13, 2011 1.764 1.775 1.729 1.772 75,712 -0.01(-0.65%)
Oct 12, 2011 1.738 1.793 1.738 1.784 118,558 +0.06(+3.26%)
Oct 11, 2011 1.709 1.743 1.709 1.728 90,706 +0.00(+0.08%)
Oct 10, 2011 1.683 1.741 1.683 1.726 71,918 +0.06(+3.47%)
Oct 07, 2011 1.706 1.706 1.655 1.668 66,734 -0.03(-1.70%)
Oct 06, 2011 1.639 1.708 1.639 1.697 137,553 +0.04(+2.44%)
Oct 05, 2011 1.596 1.665 1.596 1.657 115,480 +0.06(+3.80%)
Oct 04, 2011 1.593 1.613 1.477 1.596 236,076 -0.03(-1.95%)
Oct 03, 2011 1.709 1.717 1.616 1.628 127,142 -0.09(-5.22%)
Sep 30, 2011 1.738 1.743 1.717 1.717 51,997 -0.03(-1.49%)
Sep 29, 2011 1.752 1.775 1.717 1.743 90,958 +0.01(+0.84%)
Sep 28, 2011 1.781 1.796 1.729 1.729 76,916 -0.05(-2.61%)
Sep 27, 2011 1.787 1.819 1.775 1.775 74,703 +0.01(+0.57%)
Sep 26, 2011 1.723 1.767 1.723 1.765 81,810 +0.04(+2.26%)
Sep 23, 2011 1.726 1.749 1.715 1.726 59,523 +0.00(+0.00%)
Sep 22, 2011 1.735 1.735 1.685 1.726 217,523 -0.02(-1.32%)
Sep 21, 2011 1.813 1.822 1.749 1.749 70,732 -0.08(-4.12%)
Sep 20, 2011 1.827 1.853 1.816 1.824 104,475 +0.00(+0.00%)
Sep 19, 2011 1.850 1.850 1.816 1.824 91,726 -0.05(-2.92%)
Sep 16, 2011 1.882 1.900 1.868 1.879 89,070 -0.01(-0.61%)
Sep 15, 2011 1.859 1.891 1.859 1.891 51,900 +0.04(+2.03%)
Sep 14, 2011 1.856 1.856 1.833 1.853 45,716 +0.01(+0.79%)
Sep 13, 2011 1.850 1.853 1.822 1.839 85,099 +0.01(+0.47%)
Sep 12, 2011 1.793 1.830 1.769 1.830 61,470 +0.03(+1.60%)
Sep 09, 2011 1.833 1.833 1.787 1.801 39,698 -0.04(-2.35%)
Sep 08, 2011 1.862 1.874 1.841 1.845 87,700 -0.04(-2.00%)
Sep 07, 2011 1.810 1.882 1.810 1.882 79,444 +0.09(+5.17%)
Sep 06, 2011 1.804 1.804 1.761 1.790 208,531 -0.03(-1.59%)
Sep 02, 2011 1.856 1.856 1.813 1.819 71,559 -0.06(-3.23%)
Sep 01, 2011 1.940 1.940 1.879 1.879 113,498 -0.05(-2.69%)
Aug 31, 2011 1.981 1.981 1.923 1.931 307,462 +0.00(+0.00%)
Aug 30, 2011 1.897 1.954 1.897 1.931 90,737 +0.00(+0.15%)
Aug 29, 2011 1.908 1.946 1.908 1.929 91,615 +0.04(+1.99%)
Aug 26, 2011 1.882 1.894 1.830 1.891 93,573 +0.00(+0.15%)
Aug 25, 2011 1.879 1.940 1.871 1.888 57,959 +0.01(+0.31%)
Aug 24, 2011 1.824 1.885 1.824 1.882 58,713 +0.06(+3.33%)
Aug 23, 2011 1.749 1.822 1.749 1.822 180,734 +0.07(+3.79%)
Aug 22, 2011 1.873 1.873 1.749 1.755 140,614 -0.03(-1.58%)
Aug 19, 2011 1.775 1.820 1.772 1.783 222,675 -0.03(-1.71%)
Aug 18, 2011 1.856 1.856 1.763 1.814 252,738 -0.06(-3.30%)
Aug 17, 2011 1.873 1.896 1.851 1.876 95,542 +0.03(+1.68%)
Aug 16, 2011 1.873 1.890 1.845 1.845 147,579 -0.04(-2.09%)
Aug 15, 2011 1.806 1.885 1.806 1.885 100,207 +0.09(+4.86%)
Aug 12, 2011 1.775 1.822 1.775 1.797 199,037 +0.03(+1.59%)
Aug 11, 2011 1.676 1.780 1.676 1.769 313,685 +0.11(+6.44%)
Aug 10, 2011 1.699 1.704 1.642 1.662 263,608 -0.05(-2.80%)
Aug 09, 2011 1.758 1.710 1.600 1.710 245,600 +0.08(+5.20%)
Aug 08, 2011 1.758 1.792 1.600 1.625 427,233 -0.17(-9.28%)
Aug 05, 2011 1.834 1.834 1.761 1.792 194,493 -0.03(-1.85%)
Aug 04, 2011 1.899 1.903 1.817 1.825 284,619 -0.08(-4.28%)
Aug 03, 2011 1.893 1.910 1.868 1.907 222,185 +0.02(+1.04%)
Aug 02, 2011 1.899 1.918 1.882 1.887 214,621 -0.01(-0.74%)
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.