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 )

3.850 +0.040 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 3.281 3.333 3.266 3.309 83,682 +0.02(+0.72%)
Nov 29, 2016 3.337 3.385 3.281 3.285 136,117 -0.07(-2.11%)
Nov 28, 2016 3.281 3.361 3.243 3.356 135,004 +0.09(+2.75%)
Nov 25, 2016 3.214 3.266 3.172 3.266 81,696 +0.05(+1.57%)
Nov 23, 2016 3.216 3.216 3.216 0 +0.00(+0.05%)
Nov 22, 2016 3.290 3.306 3.200 3.214 94,698 -0.05(-1.43%)
Nov 21, 2016 3.252 3.281 3.223 3.261 59,320 +0.02(+0.65%)
Nov 18, 2016 3.217 3.250 3.200 3.240 32,811 +0.03(+1.08%)
Nov 17, 2016 3.210 3.222 3.171 3.205 35,406 +0.02(+0.49%)
Nov 16, 2016 3.176 3.342 3.176 3.190 120,386 -0.04(-1.28%)
Nov 15, 2016 3.240 3.259 3.208 3.231 89,420 -0.01(-0.28%)
Nov 14, 2016 3.240 3.268 3.208 3.240 136,045 +0.02(+0.57%)
Nov 11, 2016 3.213 3.227 3.203 3.222 61,397 +0.02(+0.72%)
Nov 10, 2016 3.111 3.208 3.083 3.199 114,949 +0.10(+3.27%)
Nov 09, 2016 2.955 3.157 2.955 3.097 102,741 +0.05(+1.66%)
Nov 08, 2016 3.056 3.122 2.964 3.047 36,389 +0.01(+0.46%)
Nov 07, 2016 3.051 3.079 2.996 3.033 52,764 +0.03(+0.92%)
Nov 04, 2016 2.956 3.028 2.956 3.005 37,662 +0.04(+1.24%)
Nov 03, 2016 3.079 3.079 2.959 2.968 44,271 -0.08(-2.72%)
Nov 02, 2016 3.162 3.162 3.051 3.051 79,870 -0.13(-4.06%)
Nov 01, 2016 3.167 3.194 3.134 3.180 54,734 +0.01(+0.44%)
Oct 31, 2016 3.203 3.222 3.167 3.167 47,147 -0.05(-1.51%)
Oct 28, 2016 3.222 3.227 3.167 3.215 45,019 -0.03(-1.06%)
Oct 27, 2016 3.227 3.291 3.227 3.250 52,072 +0.01(+0.43%)
Oct 26, 2016 3.222 3.259 3.158 3.236 65,137 +0.00(+0.07%)
Oct 25, 2016 3.148 3.254 3.134 3.233 102,390 +0.07(+2.11%)
Oct 24, 2016 3.161 3.184 3.139 3.167 53,276 +0.04(+1.33%)
Oct 21, 2016 3.130 3.138 3.125 3.125 11,366 +0.00(+0.15%)
Oct 20, 2016 3.102 3.134 3.088 3.121 46,737 -0.00(-0.15%)
Oct 19, 2016 3.074 3.139 3.074 3.125 34,293 +0.04(+1.35%)
Oct 18, 2016 3.107 3.115 3.079 3.084 45,820 -0.02(-0.59%)
Oct 17, 2016 3.171 3.171 3.102 3.102 46,097 -0.06(-1.75%)
Oct 14, 2016 3.240 3.240 3.157 3.157 50,940 -0.07(-2.28%)
Oct 13, 2016 3.259 3.259 3.217 3.231 42,743 -0.04(-1.27%)
Oct 12, 2016 3.231 3.305 3.208 3.273 60,065 +0.06(+1.93%)
Oct 11, 2016 3.213 3.296 3.194 3.211 41,518 -0.01(-0.21%)
Oct 10, 2016 3.181 3.263 3.181 3.217 35,324 +0.05(+1.60%)
Oct 07, 2016 3.162 3.221 3.157 3.167 56,630 +0.00(+0.07%)
Oct 06, 2016 3.180 3.180 3.157 3.164 41,795 -0.03(-1.08%)
Oct 05, 2016 3.217 3.217 3.185 3.199 46,926 +0.00(+0.00%)
Oct 04, 2016 3.167 3.213 3.167 3.199 55,509 +0.04(+1.31%)
Oct 03, 2016 3.180 3.190 3.144 3.157 35,734 -0.05(-1.44%)
Sep 30, 2016 3.171 3.217 3.143 3.203 86,487 +0.07(+2.24%)
Sep 29, 2016 3.180 3.194 3.121 3.133 119,787 -0.07(-2.19%)
Sep 28, 2016 3.194 3.217 3.176 3.203 46,670 +0.01(+0.43%)
Sep 27, 2016 3.217 3.217 3.171 3.190 101,279 -0.01(-0.43%)
Sep 26, 2016 3.203 3.222 3.180 3.203 95,159 -0.01(-0.43%)
Sep 23, 2016 3.203 3.236 3.203 3.217 58,774 +0.03(+0.87%)
Sep 22, 2016 3.171 3.200 3.171 3.190 34,178 +0.02(+0.58%)
Sep 21, 2016 3.180 3.190 3.139 3.171 80,901 +0.00(+0.03%)
Sep 20, 2016 3.148 3.185 3.144 3.170 60,644 +0.02(+0.70%)
Sep 19, 2016 3.134 3.176 3.116 3.148 73,448 +0.02(+0.59%)
Sep 16, 2016 3.070 3.148 3.065 3.130 169,849 +0.06(+2.11%)
Sep 15, 2016 3.079 3.093 3.061 3.065 84,370 +0.01(+0.30%)
Sep 14, 2016 3.132 3.167 3.051 3.056 114,752 -0.08(-2.50%)
Sep 13, 2016 3.199 3.213 3.111 3.134 83,528 -0.08(-2.44%)
Sep 12, 2016 3.217 3.222 3.195 3.213 65,619 +0.01(+0.43%)
Sep 09, 2016 3.222 3.222 3.180 3.199 51,415 -0.06(-1.70%)
Sep 08, 2016 3.231 3.254 3.231 3.254 117,928 +0.00(+0.14%)
Sep 07, 2016 3.236 3.250 3.231 3.250 48,002 +0.00(+0.00%)
Sep 06, 2016 3.277 3.292 3.222 3.250 149,112 -0.04(-1.11%)
Sep 02, 2016 3.300 3.286 3.286 3.286 28,203 -0.02(-0.70%)
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.