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 )

3.815 -0.035 (-0.91%)
Streaming Delayed Price Updated: 10:09 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 (%)
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%)
Nov 02, 2009 1.310 1.334 1.273 1.295 96,728 +0.02(+1.36%)
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%)
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.