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 )

3.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 1.305 1.310 1.235 1.250 194,110 -0.02(-1.75%)
Aug 28, 2009 1.258 1.273 1.255 1.273 85,660 +0.01(+0.78%)
Aug 27, 2009 1.250 1.263 1.235 1.263 61,513 +0.00(+0.20%)
Aug 26, 2009 1.258 1.273 1.255 1.260 59,663 +0.01(+1.19%)
Aug 25, 2009 1.240 1.258 1.230 1.245 185,002 -0.00(-0.40%)
Aug 24, 2009 1.263 1.275 1.248 1.250 127,446 +0.01(+1.00%)
Aug 21, 2009 1.253 1.272 1.238 1.238 80,009 -0.01(-0.60%)
Aug 20, 2009 1.238 1.274 1.191 1.245 249,085 +0.00(+0.00%)
Aug 19, 2009 1.245 1.275 1.230 1.245 216,956 -0.02(-1.37%)
Aug 18, 2009 1.233 1.268 1.225 1.263 182,825 +0.01(+0.59%)
Aug 17, 2009 1.230 1.265 1.230 1.255 44,278 -0.03(-2.50%)
Aug 14, 2009 1.327 1.327 1.253 1.287 275,473 -0.05(-3.56%)
Aug 13, 2009 1.369 1.377 1.332 1.335 143,527 -0.02(-1.25%)
Aug 12, 2009 1.329 1.359 1.325 1.352 103,748 +0.03(+2.44%)
Aug 11, 2009 1.327 1.334 1.302 1.320 94,837 -0.03(-2.56%)
Aug 10, 2009 1.352 1.379 1.344 1.354 100,476 +0.03(+2.05%)
Aug 07, 2009 1.302 1.349 1.294 1.327 109,221 +0.03(+2.68%)
Aug 06, 2009 1.310 1.315 1.253 1.292 90,742 -0.01(-1.14%)
Aug 05, 2009 1.270 1.362 1.263 1.307 156,404 +0.03(+2.52%)
Aug 04, 2009 1.250 1.297 1.247 1.275 131,510 -0.01(-0.96%)
Aug 03, 2009 1.238 1.300 1.225 1.287 131,651 +0.06(+5.05%)
Jul 31, 2009 1.216 1.235 1.188 1.225 185,248 +0.01(+1.02%)
Jul 30, 2009 1.196 1.221 1.188 1.213 88,104 +0.03(+2.51%)
Jul 29, 2009 1.183 1.198 1.171 1.183 66,041 +0.01(+1.06%)
Jul 28, 2009 1.191 1.191 1.156 1.171 166,837 -0.03(-2.27%)
Jul 27, 2009 1.151 1.235 1.144 1.198 252,837 +0.06(+5.22%)
Jul 24, 2009 1.112 1.139 1.097 1.139 1,874 +0.03(+2.45%)
Jul 23, 2009 1.104 1.156 1.104 1.112 140,946 +0.01(+0.90%)
Jul 22, 2009 1.087 1.107 1.077 1.102 89,804 +0.00(+0.23%)
Jul 21, 2009 1.112 1.154 1.074 1.099 175,102 -0.02(-1.77%)
Jul 20, 2009 1.099 1.154 1.089 1.119 107,355 +0.00(+0.45%)
Jul 17, 2009 1.099 1.114 1.092 1.114 64,757 +0.01(+0.90%)
Jul 16, 2009 1.069 1.126 1.069 1.104 89,134 +0.03(+3.24%)
Jul 15, 2009 1.005 1.069 1.005 1.069 65,819 +0.05(+5.37%)
Jul 14, 2009 1.030 1.030 1.015 1.015 42,876 -0.02(-2.15%)
Jul 13, 2009 0.9903 1.037 0.9680 1.037 66,134 +0.07(+7.16%)
Jul 10, 2009 0.9804 0.9804 0.9457 0.9680 138,441 -0.02(-2.00%)
Jul 09, 2009 0.9779 1.010 0.9655 0.9878 118,798 +0.00(+0.50%)
Jul 08, 2009 1.052 1.052 0.9680 0.9829 129,155 -0.07(-6.59%)
Jul 07, 2009 1.077 1.077 1.043 1.052 64,672 -0.02(-2.07%)
Jul 06, 2009 1.119 1.131 1.074 1.074 84,452 -0.05(-4.41%)
Jul 02, 2009 1.136 1.136 1.018 1.124 55,095 +0.00(+0.00%)
Jul 01, 2009 1.124 1.141 1.099 1.124 91,844 -0.00(-0.22%)
Jun 30, 2009 1.154 1.154 1.074 1.126 152,195 -0.01(-0.66%)
Jun 29, 2009 1.117 1.218 1.099 1.134 88,589 +0.04(+3.39%)
Jun 26, 2009 1.060 1.121 1.060 1.097 126,008 +0.04(+3.50%)
Jun 25, 2009 0.9952 1.077 0.9952 1.060 229,474 +0.06(+6.20%)
Jun 24, 2009 0.9928 1.025 0.9832 0.9977 105,485 -0.00(-0.22%)
Jun 23, 2009 1.028 1.028 0.9754 0.9999 67,059 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,133 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.052 1.060 142,375 -0.01(-1.15%)
Jun 18, 2009 1.072 1.094 1.060 1.072 104,322 -0.00(-0.46%)
Jun 17, 2009 1.057 1.077 1.040 1.077 58,888 +0.01(+0.93%)
Jun 16, 2009 1.040 1.067 1.037 1.067 76,923 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.022 1.037 79,415 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,653 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,092 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.062 57,567 -0.01(-1.38%)
Jun 09, 2009 1.099 1.099 1.068 1.077 42,412 -0.03(-2.79%)
Jun 08, 2009 1.122 1.139 1.104 1.108 109,015 -0.03(-2.29%)
Jun 05, 2009 1.104 1.134 1.104 1.134 94,858 +0.03(+3.15%)
Jun 04, 2009 1.040 1.151 1.040 1.099 279,828 +0.05(+4.96%)
Jun 03, 2009 1.077 1.077 1.027 1.047 44,229 -0.01(-1.17%)
Jun 02, 2009 1.045 1.084 1.040 1.060 79,258 +0.02(+2.15%)
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.