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: 1:41 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 (%)
Feb 29, 2008 3.367 3.463 3.317 3.384 214,080 -0.02(-0.58%)
Feb 28, 2008 3.392 3.439 3.300 3.404 134,103 +0.04(+1.25%)
Feb 27, 2008 3.293 3.377 3.293 3.362 180,958 +0.02(+0.59%)
Feb 26, 2008 3.285 3.342 3.285 3.342 146,221 +0.03(+0.82%)
Feb 25, 2008 3.342 3.364 3.265 3.315 180,151 +0.01(+0.30%)
Feb 22, 2008 3.317 3.322 3.218 3.305 121,985 +0.02(+0.75%)
Feb 21, 2008 3.258 3.340 3.221 3.280 110,271 -0.05(-1.41%)
Feb 20, 2008 3.186 3.384 3.184 3.327 345,760 +0.12(+3.70%)
Feb 19, 2008 3.144 3.236 3.137 3.209 126,428 +0.10(+3.35%)
Feb 18, 2008 3.191 3.258 3.070 3.105 0 +0.00(+0.00%)
Feb 15, 2008 3.191 3.258 3.070 3.105 231,853 -0.08(-2.41%)
Feb 14, 2008 3.268 3.285 3.179 3.181 165,609 -0.10(-2.95%)
Feb 13, 2008 3.283 3.312 3.228 3.278 127,640 +0.01(+0.23%)
Feb 12, 2008 3.310 3.317 3.263 3.270 90,075 -0.01(-0.23%)
Feb 11, 2008 3.251 3.278 3.231 3.278 80,381 +0.00(+0.08%)
Feb 08, 2008 3.218 3.337 3.218 3.275 116,718 +0.05(+1.69%)
Feb 07, 2008 3.194 3.305 3.194 3.221 142,585 -0.00(-0.08%)
Feb 06, 2008 3.243 3.243 3.211 3.223 144,605 +0.00(+0.15%)
Feb 05, 2008 3.243 3.258 3.184 3.218 112,695 -0.05(-1.66%)
Feb 04, 2008 3.337 3.352 3.260 3.273 147,433 -0.06(-1.93%)
Feb 01, 2008 3.265 3.340 3.243 3.337 194,692 +0.07(+2.28%)
Jan 31, 2008 3.169 3.263 3.142 3.263 197,116 +0.09(+2.97%)
Jan 30, 2008 3.243 3.263 3.169 3.169 283,556 -0.05(-1.54%)
Jan 29, 2008 3.144 3.226 3.144 3.218 241,547 +0.09(+2.85%)
Jan 28, 2008 3.065 3.144 3.050 3.129 195,096 +0.08(+2.60%)
Jan 25, 2008 3.090 3.139 3.025 3.050 271,842 -0.01(-0.48%)
Jan 24, 2008 3.018 3.065 3.001 3.065 222,563 +0.07(+2.40%)
Jan 23, 2008 2.736 3.010 2.656 2.993 325,564 +0.21(+7.56%)
Jan 22, 2008 2.661 2.817 2.565 2.783 291,634 +0.00(+0.00%)
Jan 21, 2008 2.825 2.874 2.731 2.783 0 +0.00(+0.00%)
Jan 18, 2008 2.825 2.874 2.731 2.783 184,594 -0.03(-1.06%)
Jan 17, 2008 2.916 2.946 2.773 2.812 241,547 -0.11(-3.81%)
Jan 16, 2008 2.864 2.956 2.864 2.924 167,629 +0.06(+2.07%)
Jan 15, 2008 2.906 2.919 2.857 2.864 157,599 -0.07(-2.45%)
Jan 14, 2008 2.991 3.001 2.899 2.936 211,253 -0.05(-1.82%)
Jan 11, 2008 2.946 3.013 2.931 2.991 193,480 +0.04(+1.51%)
Jan 10, 2008 2.850 2.966 2.822 2.946 240,336 +0.08(+2.94%)
Jan 09, 2008 2.902 2.931 2.830 2.862 236,296 -0.04(-1.37%)
Jan 08, 2008 2.946 2.993 2.902 2.902 175,304 -0.04(-1.26%)
Jan 07, 2008 2.993 2.993 2.919 2.939 212,061 -0.05(-1.82%)
Jan 04, 2008 3.050 3.050 2.991 2.993 168,033 -0.07(-2.42%)
Jan 03, 2008 2.988 3.095 2.988 3.067 153,794 +0.07(+2.45%)
Jan 02, 2008 2.993 3.030 2.973 2.994 154,703 +0.02(+0.70%)
Jan 01, 2008 2.958 3.030 2.936 2.973 1,141,899 +0.00(+0.00%)
Dec 31, 2007 2.958 3.030 2.936 2.973 1,141,899 -0.02(-0.74%)
Dec 28, 2007 2.996 3.070 2.976 2.996 783,616 -0.08(-2.73%)
Dec 27, 2007 3.122 3.129 3.070 3.080 599,830 -0.06(-1.82%)
Dec 26, 2007 3.070 3.211 3.060 3.137 450,781 +0.08(+2.67%)
Dec 24, 2007 2.924 3.082 2.924 3.055 264,975 +0.12(+4.14%)
Dec 21, 2007 2.884 2.958 2.869 2.934 582,865 +0.07(+2.60%)
Dec 20, 2007 2.872 2.914 2.847 2.859 446,338 -0.01(-0.43%)
Dec 19, 2007 2.887 2.944 2.854 2.872 359,090 -0.01(-0.34%)
Dec 18, 2007 2.971 2.996 2.825 2.882 333,239 -0.08(-2.76%)
Dec 17, 2007 3.149 3.149 2.924 2.963 366,361 -0.18(-5.60%)
Dec 14, 2007 3.107 3.169 3.095 3.139 311,427 -0.04(-1.17%)
Dec 13, 2007 3.223 3.246 3.119 3.176 336,470 -0.08(-2.43%)
Dec 12, 2007 3.350 3.399 3.223 3.256 346,972 -0.07(-2.23%)
Dec 11, 2007 3.364 3.419 3.308 3.330 264,975 -0.04(-1.10%)
Dec 10, 2007 3.317 3.466 3.293 3.367 222,967 +0.03(+0.82%)
Dec 07, 2007 3.337 3.387 3.288 3.340 328,796 +0.03(+0.82%)
Dec 06, 2007 3.268 3.367 3.265 3.312 354,243 -0.03(-1.04%)
Dec 05, 2007 3.404 3.421 3.268 3.347 373,227 +0.01(+0.22%)
Dec 04, 2007 3.404 3.463 3.303 3.340 245,587 -0.11(-3.09%)
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.