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 26, 2010 1.527 1.542 1.517 1.542 194,685 +0.02(+1.32%)
Feb 25, 2010 1.497 1.522 1.464 1.522 147,839 +0.02(+1.18%)
Feb 24, 2010 1.489 1.522 1.489 1.504 132,128 +0.03(+1.72%)
Feb 23, 2010 1.507 1.512 1.444 1.479 158,749 -0.03(-2.18%)
Feb 22, 2010 1.492 1.520 1.492 1.512 117,543 +0.01(+0.98%)
Feb 19, 2010 1.504 1.522 1.480 1.497 147,157 -0.01(-0.63%)
Feb 18, 2010 1.510 1.510 1.487 1.507 194,867 +0.02(+1.44%)
Feb 17, 2010 1.451 1.485 1.451 1.485 211,055 +0.02(+1.52%)
Feb 16, 2010 1.414 1.463 1.414 1.463 187,761 +0.05(+3.50%)
Feb 12, 2010 1.416 1.414 1.414 1.414 95,730 -0.01(-0.87%)
Feb 11, 2010 1.406 1.426 1.404 1.426 215,490 +0.02(+1.59%)
Feb 10, 2010 1.384 1.418 1.384 1.404 104,814 +0.00(+0.00%)
Feb 09, 2010 1.376 1.406 1.376 1.404 143,405 +0.03(+2.53%)
Feb 08, 2010 1.381 1.419 1.369 1.369 177,844 -0.02(-1.78%)
Feb 05, 2010 1.386 1.416 1.315 1.394 394,975 -0.02(-1.75%)
Feb 04, 2010 1.468 1.485 1.419 1.419 150,591 -0.07(-4.66%)
Feb 03, 2010 1.485 1.505 1.468 1.488 110,796 +0.00(+0.17%)
Feb 02, 2010 1.466 1.493 1.461 1.485 129,979 +0.02(+1.35%)
Feb 01, 2010 1.436 1.473 1.436 1.466 144,710 +0.01(+1.02%)
Jan 29, 2010 1.510 1.513 1.433 1.451 136,773 -0.06(-4.09%)
Jan 28, 2010 1.503 1.513 1.478 1.513 127,418 +0.01(+0.99%)
Jan 27, 2010 1.532 1.532 1.488 1.498 159,781 -0.06(-3.82%)
Jan 26, 2010 1.540 1.560 1.532 1.557 48,580 +0.01(+0.95%)
Jan 25, 2010 1.542 1.552 1.513 1.542 107,690 +0.03(+1.81%)
Jan 22, 2010 1.530 1.535 1.515 1.515 113,410 -0.02(-1.61%)
Jan 21, 2010 1.594 1.609 1.537 1.540 259,348 -0.05(-3.12%)
Jan 20, 2010 1.545 1.594 1.545 1.589 128,076 +0.02(+1.26%)
Jan 19, 2010 1.582 1.593 1.560 1.570 173,021 +0.00(+0.16%)
Jan 15, 2010 1.584 1.567 1.567 1.567 59,377 -0.01(-0.46%)
Jan 14, 2010 1.550 1.577 1.542 1.574 71,967 +0.01(+0.78%)
Jan 13, 2010 1.537 1.572 1.537 1.562 111,532 +0.02(+1.23%)
Jan 12, 2010 1.575 1.575 1.538 1.543 131,514 -0.03(-1.99%)
Jan 11, 2010 1.594 1.605 1.535 1.575 205,913 -0.01(-0.63%)
Jan 08, 2010 1.636 1.636 1.584 1.584 140,037 -0.04(-2.74%)
Jan 07, 2010 1.542 1.639 1.542 1.629 302,876 +0.08(+5.28%)
Jan 06, 2010 1.518 1.557 1.518 1.547 130,447 +0.01(+0.81%)
Jan 05, 2010 1.518 1.540 1.508 1.535 73,361 +0.03(+1.81%)
Jan 04, 2010 1.479 1.508 1.471 1.508 127,656 +0.03(+1.86%)
Dec 31, 2009 1.456 1.480 1.480 1.480 221,351 +0.01(+0.66%)
Dec 30, 2009 1.458 1.471 1.441 1.471 123,056 +0.02(+1.37%)
Dec 29, 2009 1.485 1.485 1.442 1.451 167,908 -0.01(-0.68%)
Dec 28, 2009 1.485 1.485 1.431 1.461 434,087 -0.02(-1.33%)
Dec 24, 2009 1.456 1.480 1.446 1.480 94,732 +0.03(+2.07%)
Dec 23, 2009 1.478 1.479 1.448 1.450 205,408 -0.00(-0.03%)
Dec 22, 2009 1.416 1.461 1.416 1.451 166,930 +0.03(+1.78%)
Dec 21, 2009 1.426 1.426 1.406 1.425 92,111 +0.00(+0.13%)
Dec 18, 2009 1.458 1.467 1.406 1.424 144,274 -0.04(-2.87%)
Dec 17, 2009 1.451 1.466 1.409 1.466 148,394 +0.02(+1.54%)
Dec 16, 2009 1.404 1.463 1.399 1.443 174,722 +0.03(+2.28%)
Dec 15, 2009 1.426 1.441 1.396 1.411 149,775 -0.02(-1.72%)
Dec 14, 2009 1.446 1.458 1.431 1.436 98,856 +0.05(+3.94%)
Dec 11, 2009 1.376 1.399 1.374 1.381 53,665 +0.00(+0.00%)
Dec 10, 2009 1.404 1.404 1.369 1.381 183,677 +0.01(+0.54%)
Dec 09, 2009 1.409 1.409 1.372 1.374 51,149 -0.03(-2.12%)
Dec 08, 2009 1.386 1.406 1.374 1.404 177,909 +0.01(+0.53%)
Dec 07, 2009 1.376 1.438 1.376 1.396 114,618 +0.00(+0.10%)
Dec 04, 2009 1.391 1.424 1.386 1.395 101,805 +0.00(+0.26%)
Dec 03, 2009 1.424 1.436 1.391 1.391 110,574 -0.01(-0.88%)
Dec 02, 2009 1.364 1.424 1.354 1.404 154,772 +0.03(+2.09%)
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.