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 )

4.080 +0.030 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.312 1.336 1.300 1.307 152,352 -0.00(-0.04%)
Nov 27, 2009 1.288 1.312 1.276 1.308 38,215 -0.02(-1.42%)
Nov 25, 2009 1.346 1.348 1.322 1.326 91,410 -0.01(-0.54%)
Nov 24, 2009 1.324 1.348 1.320 1.334 177,279 +0.01(+0.91%)
Nov 23, 2009 1.290 1.322 1.290 1.322 167,762 +0.04(+3.20%)
Nov 20, 2009 1.245 1.298 1.245 1.281 127,761 -0.02(-1.23%)
Nov 19, 2009 1.298 1.315 1.286 1.297 54,893 -0.03(-2.24%)
Nov 18, 2009 1.317 1.366 1.307 1.326 233,892 +0.02(+1.85%)
Nov 17, 2009 1.277 1.310 1.277 1.302 109,240 +0.00(+0.18%)
Nov 16, 2009 1.302 1.309 1.293 1.300 135,545 +0.01(+0.73%)
Nov 13, 2009 1.284 1.298 1.274 1.291 128,033 +0.00(+0.00%)
Nov 12, 2009 1.312 1.312 1.285 1.291 235,914 +0.00(+0.00%)
Nov 11, 2009 1.270 1.316 1.270 1.291 162,456 +0.03(+2.23%)
Nov 10, 2009 1.246 1.293 1.246 1.262 179,804 -0.01(-1.10%)
Nov 09, 2009 1.253 1.277 1.251 1.277 113,569 +0.02(+1.30%)
Nov 06, 2009 1.239 1.260 1.239 1.260 43,039 +0.01(+0.94%)
Nov 05, 2009 1.232 1.248 1.223 1.248 93,912 +0.03(+2.11%)
Nov 04, 2009 1.244 1.244 1.223 1.223 52,530 -0.00(-0.38%)
Nov 03, 2009 1.216 1.227 1.183 1.227 55,679 +0.00(+0.00%)
Nov 02, 2009 1.241 1.265 1.206 1.227 102,047 +0.02(+1.36%)
Oct 30, 2009 1.227 1.232 1.206 1.211 155,259 -0.02(-1.41%)
Oct 29, 2009 1.227 1.248 1.197 1.228 223,845 +0.00(+0.27%)
Oct 28, 2009 1.291 1.291 1.225 1.225 132,315 -0.05(-4.04%)
Oct 27, 2009 1.267 1.284 1.260 1.277 90,243 +0.01(+0.74%)
Oct 26, 2009 1.274 1.284 1.251 1.267 68,459 -0.01(-0.92%)
Oct 23, 2009 1.295 1.295 1.270 1.279 124,777 -0.00(-0.21%)
Oct 22, 2009 1.260 1.302 1.260 1.282 77,996 +0.00(+0.02%)
Oct 21, 2009 1.295 1.302 1.274 1.281 107,672 -0.01(-0.73%)
Oct 20, 2009 1.279 1.291 1.279 1.291 77,442 +0.01(+0.55%)
Oct 19, 2009 1.272 1.288 1.272 1.284 54,110 +0.01(+0.92%)
Oct 16, 2009 1.262 1.284 1.262 1.272 83,936 -0.02(-1.28%)
Oct 15, 2009 1.277 1.291 1.277 1.288 64,611 -0.01(-0.90%)
Oct 14, 2009 1.295 1.307 1.284 1.300 103,325 +0.01(+0.54%)
Oct 13, 2009 1.309 1.315 1.284 1.293 95,493 -0.03(-2.48%)
Oct 12, 2009 1.324 1.342 1.318 1.326 78,362 +0.01(+1.07%)
Oct 09, 2009 1.291 1.312 1.287 1.312 46,351 -0.00(-0.22%)
Oct 08, 2009 1.309 1.321 1.281 1.315 111,567 +0.02(+1.30%)
Oct 07, 2009 1.279 1.298 1.246 1.298 78,085 +0.02(+1.65%)
Oct 06, 2009 1.272 1.291 1.272 1.277 85,163 +0.02(+1.30%)
Oct 05, 2009 1.246 1.265 1.244 1.260 72,801 +0.02(+1.70%)
Oct 02, 2009 1.234 1.244 1.204 1.239 64,704 -0.01(-0.56%)
Oct 01, 2009 1.267 1.272 1.246 1.246 36,076 -0.01(-0.90%)
Sep 30, 2009 1.272 1.288 1.237 1.257 170,331 -0.04(-2.76%)
Sep 29, 2009 1.293 1.295 1.274 1.293 53,548 +0.01(+0.55%)
Sep 28, 2009 1.286 1.307 1.274 1.286 48,839 +0.01(+0.92%)
Sep 25, 2009 1.286 1.288 1.253 1.274 155,493 -0.01(-0.91%)
Sep 24, 2009 1.305 1.312 1.286 1.286 157,837 -0.01(-1.08%)
Sep 23, 2009 1.307 1.316 1.293 1.300 136,871 +0.01(+0.58%)
Sep 22, 2009 1.291 1.312 1.286 1.293 159,367 +0.01(+0.51%)
Sep 21, 2009 1.201 1.286 1.197 1.286 207,874 -0.00(-0.35%)
Sep 18, 2009 1.277 1.314 1.274 1.290 117,550 -0.01(-0.42%)
Sep 17, 2009 1.262 1.314 1.262 1.296 148,969 +0.03(+2.07%)
Sep 16, 2009 1.241 1.298 1.241 1.270 209,770 +0.03(+2.27%)
Sep 15, 2009 1.230 1.244 1.211 1.241 88,751 +0.03(+2.52%)
Sep 14, 2009 1.216 1.216 1.190 1.211 49,870 -0.01(-0.77%)
Sep 11, 2009 1.239 1.248 1.216 1.220 95,463 +0.01(+0.97%)
Sep 10, 2009 1.204 1.223 1.199 1.209 150,098 +0.00(+0.39%)
Sep 09, 2009 1.197 1.211 1.192 1.204 114,878 -0.03(-2.10%)
Sep 08, 2009 1.190 1.230 1.178 1.230 116,399 +0.03(+2.74%)
Sep 04, 2009 1.150 1.201 1.150 1.197 99,077 +0.03(+2.47%)
Sep 03, 2009 1.148 1.171 1.147 1.168 125,898 +0.04(+3.90%)
Sep 02, 2009 1.180 1.180 1.087 1.124 339,346 -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.