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 )

3.830 +0.040 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 1.350 1.375 1.337 1.345 148,078 -0.00(-0.04%)
Nov 27, 2009 1.325 1.350 1.313 1.345 37,143 -0.02(-1.42%)
Nov 25, 2009 1.385 1.387 1.360 1.365 88,846 -0.01(-0.54%)
Nov 24, 2009 1.362 1.387 1.358 1.372 172,306 +0.01(+0.91%)
Nov 23, 2009 1.328 1.360 1.328 1.360 163,057 +0.04(+3.20%)
Nov 20, 2009 1.281 1.335 1.281 1.318 124,177 -0.02(-1.23%)
Nov 19, 2009 1.335 1.353 1.323 1.334 53,353 -0.03(-2.24%)
Nov 18, 2009 1.355 1.406 1.345 1.365 227,332 -0.01(-0.72%)
Nov 17, 2009 1.347 1.383 1.347 1.375 103,497 +0.00(+0.18%)
Nov 16, 2009 1.375 1.382 1.365 1.372 128,420 +0.01(+0.73%)
Nov 13, 2009 1.355 1.370 1.345 1.362 121,302 +0.00(+0.00%)
Nov 12, 2009 1.385 1.385 1.356 1.362 223,512 +0.00(+0.00%)
Nov 11, 2009 1.340 1.390 1.340 1.362 153,916 +0.03(+2.23%)
Nov 10, 2009 1.315 1.365 1.315 1.333 170,352 -0.01(-1.10%)
Nov 09, 2009 1.323 1.347 1.320 1.347 107,599 +0.02(+1.30%)
Nov 06, 2009 1.308 1.330 1.308 1.330 40,777 +0.01(+0.94%)
Nov 05, 2009 1.300 1.318 1.290 1.318 88,975 +0.03(+2.11%)
Nov 04, 2009 1.313 1.313 1.290 1.290 49,768 -0.00(-0.38%)
Nov 03, 2009 1.283 1.295 1.248 1.295 52,752 +0.00(+0.00%)
Nov 02, 2009 1.310 1.335 1.273 1.295 96,682 +0.02(+1.36%)
Oct 30, 2009 1.295 1.300 1.273 1.278 147,097 -0.02(-1.41%)
Oct 29, 2009 1.295 1.318 1.263 1.296 212,078 +0.00(+0.27%)
Oct 28, 2009 1.362 1.362 1.293 1.293 125,360 -0.05(-4.04%)
Oct 27, 2009 1.337 1.355 1.330 1.347 85,499 +0.01(+0.74%)
Oct 26, 2009 1.345 1.355 1.320 1.337 64,860 -0.01(-0.92%)
Oct 23, 2009 1.367 1.367 1.340 1.350 118,218 -0.00(-0.21%)
Oct 22, 2009 1.330 1.375 1.330 1.353 73,895 +0.00(+0.02%)
Oct 21, 2009 1.367 1.375 1.345 1.352 102,012 -0.01(-0.73%)
Oct 20, 2009 1.350 1.362 1.350 1.362 73,371 +0.01(+0.55%)
Oct 19, 2009 1.342 1.360 1.342 1.355 51,266 +0.01(+0.92%)
Oct 16, 2009 1.333 1.355 1.333 1.342 79,524 -0.02(-1.28%)
Oct 15, 2009 1.347 1.362 1.347 1.360 61,214 -0.01(-0.90%)
Oct 14, 2009 1.367 1.380 1.355 1.372 97,894 +0.01(+0.54%)
Oct 13, 2009 1.382 1.388 1.355 1.365 90,473 -0.03(-2.48%)
Oct 12, 2009 1.397 1.417 1.391 1.399 74,243 +0.01(+1.08%)
Oct 09, 2009 1.362 1.385 1.358 1.385 43,914 -0.00(-0.22%)
Oct 08, 2009 1.382 1.394 1.352 1.388 105,702 +0.02(+1.30%)
Oct 07, 2009 1.350 1.370 1.315 1.370 73,980 +0.02(+1.65%)
Oct 06, 2009 1.342 1.362 1.342 1.347 80,686 +0.02(+1.30%)
Oct 05, 2009 1.315 1.335 1.313 1.330 68,974 +0.02(+1.69%)
Oct 02, 2009 1.303 1.313 1.271 1.308 61,303 -0.01(-0.56%)
Oct 01, 2009 1.337 1.342 1.315 1.315 34,180 -0.01(-0.90%)
Sep 30, 2009 1.342 1.360 1.305 1.327 161,377 -0.04(-2.76%)
Sep 29, 2009 1.365 1.367 1.345 1.365 50,733 +0.01(+0.55%)
Sep 28, 2009 1.357 1.380 1.345 1.357 46,272 +0.01(+0.92%)
Sep 25, 2009 1.357 1.360 1.323 1.345 147,319 -0.01(-0.91%)
Sep 24, 2009 1.377 1.385 1.357 1.357 149,540 -0.01(-1.08%)
Sep 23, 2009 1.380 1.390 1.365 1.372 129,676 +0.01(+0.58%)
Sep 22, 2009 1.362 1.385 1.357 1.364 150,989 +0.01(+0.51%)
Sep 21, 2009 1.268 1.357 1.263 1.357 196,946 -0.00(-0.35%)
Sep 18, 2009 1.347 1.387 1.345 1.362 111,370 -0.01(-0.42%)
Sep 17, 2009 1.333 1.387 1.333 1.368 141,138 +0.03(+2.07%)
Sep 16, 2009 1.310 1.370 1.310 1.340 198,743 +0.03(+2.27%)
Sep 15, 2009 1.298 1.313 1.278 1.310 84,086 +0.03(+2.52%)
Sep 14, 2009 1.283 1.283 1.256 1.278 47,249 -0.01(-0.77%)
Sep 11, 2009 1.308 1.318 1.283 1.288 90,445 +0.01(+0.97%)
Sep 10, 2009 1.271 1.290 1.266 1.276 142,208 +0.00(+0.39%)
Sep 09, 2009 1.263 1.278 1.258 1.271 108,839 -0.03(-2.10%)
Sep 08, 2009 1.256 1.298 1.243 1.298 110,280 +0.03(+2.75%)
Sep 04, 2009 1.214 1.268 1.214 1.263 93,868 +0.03(+2.47%)
Sep 03, 2009 1.211 1.236 1.211 1.233 119,280 +0.05(+3.90%)
Sep 02, 2009 1.246 1.246 1.147 1.186 321,507 -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.