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 +0.030 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 0.9061 0.9471 0.9061 0.9308 203,441 +0.04(+4.44%)
Apr 29, 2009 0.9012 0.9284 0.8913 0.8913 141,402 +0.00(+0.00%)
Apr 28, 2009 0.8764 0.9009 0.8566 0.8913 122,369 -0.01(-1.37%)
Apr 27, 2009 0.8888 0.9061 0.8677 0.9036 114,169 +0.01(+0.83%)
Apr 24, 2009 0.8913 0.8987 0.8640 0.8962 60,120 +0.00(+0.00%)
Apr 23, 2009 0.8838 0.8962 0.8665 0.8962 133,166 +0.01(+1.40%)
Apr 22, 2009 0.9036 0.9160 0.8541 0.8838 224,728 -0.00(-0.56%)
Apr 21, 2009 0.8343 0.9581 0.8244 0.8888 126,368 +0.04(+4.36%)
Apr 20, 2009 0.8962 0.8962 0.8516 0.8516 91,364 -0.08(-8.51%)
Apr 17, 2009 0.8937 0.9754 0.8888 0.9309 162,588 +0.03(+3.30%)
Apr 16, 2009 0.8863 0.9185 0.8863 0.9012 98,032 +0.00(+0.00%)
Apr 15, 2009 0.8987 0.9036 0.8863 0.9012 57,022 -0.01(-0.82%)
Apr 14, 2009 0.8913 0.9185 0.8900 0.9086 135,234 -0.01(-1.08%)
Apr 13, 2009 0.9135 0.9185 0.8913 0.9185 75,182 +0.01(+0.82%)
Apr 09, 2009 0.8937 0.9111 0.8913 0.9111 177,719 +0.08(+9.52%)
Apr 08, 2009 0.8591 0.8591 0.8260 0.8318 53,637 -0.02(-2.89%)
Apr 07, 2009 0.8294 0.8613 0.8195 0.8566 139,710 -0.00(-0.57%)
Apr 06, 2009 0.8789 0.8951 0.8269 0.8615 148,620 -0.01(-0.85%)
Apr 03, 2009 0.8195 0.9284 0.8145 0.8690 186,609 +0.04(+4.78%)
Apr 02, 2009 0.8244 0.8318 0.8021 0.8294 210,776 +0.03(+4.36%)
Apr 01, 2009 0.7130 0.7947 0.7130 0.7947 75,170 +0.08(+10.79%)
Mar 31, 2009 0.6907 0.7279 0.6869 0.7173 86,036 +0.03(+4.98%)
Mar 30, 2009 0.7056 0.7056 0.6759 0.6833 55,228 -0.04(-5.15%)
Mar 26, 2009 0.7080 0.7303 0.7006 0.7204 224,885 +0.03(+4.68%)
Mar 25, 2009 0.6932 0.7204 0.6783 0.6882 121,505 +0.00(+0.63%)
Mar 24, 2009 0.6808 0.7204 0.6759 0.6840 122,874 -0.02(-2.72%)
Mar 23, 2009 0.6676 0.7031 0.6585 0.7031 127,345 +0.08(+12.25%)
Mar 20, 2009 0.6338 0.6393 0.6264 0.6264 86,181 -0.02(-3.62%)
Mar 19, 2009 0.6610 0.6759 0.6437 0.6499 175,340 -0.00(-0.57%)
Mar 18, 2009 0.6239 0.6545 0.6239 0.6536 132,968 +0.03(+5.60%)
Mar 17, 2009 0.6214 0.6288 0.6065 0.6189 89,021 +0.00(+0.00%)
Mar 16, 2009 0.6189 0.6486 0.6189 0.6189 72,601 +0.01(+2.46%)
Mar 13, 2009 0.5694 0.6115 0.5694 0.6041 0 +0.04(+6.55%)
Mar 12, 2009 0.5248 0.5669 0.5050 0.5669 169,378 +0.04(+8.35%)
Mar 11, 2009 0.5248 0.5287 0.5138 0.5233 113,325 +0.02(+3.10%)
Mar 10, 2009 0.4555 0.5075 0.4555 0.5075 300,105 +0.06(+13.26%)
Mar 09, 2009 0.4704 0.4863 0.4481 0.4481 146,083 -0.03(-6.22%)
Mar 06, 2009 0.5199 0.5422 0.4704 0.4778 0 -0.06(-11.06%)
Mar 05, 2009 0.5397 0.5471 0.5075 0.5372 209,500 -0.00(-0.46%)
Mar 04, 2009 0.4976 0.5669 0.4976 0.5397 309,621 -0.04(-7.23%)
Mar 02, 2009 0.6164 0.6164 0.5793 0.5818 262,560 -0.05(-7.48%)
Feb 27, 2009 0.7279 0.7279 0.6264 0.6288 0 -0.03(-4.51%)
Feb 26, 2009 0.6585 0.6907 0.6536 0.6585 140,093 +0.01(+1.53%)
Feb 25, 2009 0.6264 0.6635 0.6189 0.6486 260,819 +0.00(+0.00%)
Feb 24, 2009 0.7551 0.7551 0.6115 0.6486 117,881 +0.02(+2.75%)
Feb 23, 2009 0.6709 0.6957 0.6264 0.6313 193,682 -0.04(-6.59%)
Feb 20, 2009 0.6585 0.6882 0.6474 0.6759 273,716 -0.04(-5.86%)
Feb 19, 2009 0.7972 0.7972 0.7180 0.7180 170,925 -0.05(-6.45%)
Feb 18, 2009 0.7279 0.7675 0.7031 0.7675 140,295 -0.02(-2.52%)
Feb 17, 2009 0.7922 0.8120 0.7675 0.7873 202,540 -0.04(-5.36%)
Feb 13, 2009 0.8665 0.8689 0.8071 0.8318 105,432 -0.04(-4.27%)
Feb 12, 2009 0.8690 0.8714 0.8170 0.8690 167,500 -0.01(-1.13%)
Feb 11, 2009 0.9085 0.9111 0.8739 0.8789 114,375 -0.02(-2.74%)
Feb 10, 2009 0.9086 0.9457 0.9036 0.9036 138,340 -0.04(-4.45%)
Feb 09, 2009 0.9111 0.9754 0.9036 0.9457 95,952 -0.01(-0.99%)
Feb 06, 2009 0.9284 0.9754 0.9284 0.9551 172,650 +0.03(+3.16%)
Feb 05, 2009 0.9408 0.9581 0.8987 0.9259 142,691 -0.03(-3.36%)
Feb 04, 2009 1.020 1.045 0.9383 0.9581 245,130 -0.07(-6.75%)
Feb 03, 2009 0.9878 1.052 0.9878 1.027 195,342 +0.05(+4.80%)
Feb 02, 2009 0.9829 0.9829 0.9457 0.9804 95,774 -0.03(-2.70%)
Jan 30, 2009 1.040 1.040 0.9791 1.008 0 -0.02(-1.93%)
Jan 29, 2009 1.072 1.072 1.022 1.027 110,324 -0.07(-6.32%)
Jan 28, 2009 1.079 1.119 1.052 1.097 154,748 +0.02(+2.31%)
Jan 27, 2009 1.035 1.072 1.035 1.072 19,356 +0.05(+4.46%)
Jan 26, 2009 1.040 1.057 0.9977 1.026 101,280 -0.01(-1.31%)
Jan 23, 2009 1.005 1.042 0.9655 1.040 126,958 +0.01(+1.45%)
Jan 22, 2009 0.9705 1.040 0.9507 1.025 158,197 +0.03(+2.99%)
Jan 21, 2009 0.9457 0.9952 0.9333 0.9952 121,004 +0.08(+9.24%)
Jan 20, 2009 0.9680 0.9680 0.9061 0.9111 204,301 -0.11(-10.68%)
Jan 16, 2009 0.9729 1.020 0.9729 1.020 111,079 +0.08(+8.14%)
Jan 15, 2009 0.9581 0.9630 0.9284 0.9432 279,884 -0.01(-1.04%)
Jan 14, 2009 1.005 1.015 0.9531 0.9531 234,123 -0.10(-9.20%)
Jan 13, 2009 1.052 1.057 1.005 1.050 133,186 -0.01(-0.70%)
Jan 12, 2009 1.087 1.092 1.057 1.057 111,225 -0.05(-4.26%)
Jan 09, 2009 1.156 1.193 1.104 1.104 185,967 -0.06(-4.90%)
Jan 08, 2009 1.169 1.176 1.129 1.161 104,645 -0.01(-1.26%)
Jan 07, 2009 1.166 1.235 1.166 1.176 222,098 -0.03(-2.46%)
Jan 06, 2009 1.131 1.208 1.129 1.206 277,400 +0.08(+6.80%)
Jan 05, 2009 1.067 1.129 1.062 1.129 171,026 +0.04(+3.64%)
Jan 02, 2009 0.9853 1.089 0.9853 1.089 0 +0.12(+11.96%)
Jan 01, 2009 0.9234 0.9878 0.9234 0.9729 0 +0.00(+0.00%)
Dec 31, 2008 0.9234 0.9878 0.9234 0.9729 439,867 +0.04(+4.80%)
Dec 30, 2008 0.8764 0.9432 0.8764 0.9284 281,629 +0.02(+2.74%)
Dec 29, 2008 0.9333 0.9333 0.8665 0.9036 286,210 -0.00(-0.27%)
Dec 26, 2008 0.8888 0.9333 0.8888 0.9061 64,947 +0.01(+0.83%)
Dec 24, 2008 0.8318 0.8987 0.8318 0.8987 184,868 +0.03(+3.71%)
Dec 23, 2008 0.8442 0.8913 0.8442 0.8665 171,870 -0.02(-2.23%)
Dec 22, 2008 0.9581 0.9606 0.8863 0.8863 177,137 -0.03(-3.50%)
Dec 19, 2008 0.8665 0.9630 0.8665 0.9185 300,755 +0.00(+0.27%)
Dec 18, 2008 0.8739 0.9408 0.8739 0.9160 220,228 -0.00(-0.27%)
Dec 17, 2008 0.9234 0.9457 0.9061 0.9185 108,054 -0.03(-3.64%)
Dec 16, 2008 0.8120 0.9531 0.8096 0.9531 263,594 +0.14(+17.38%)
Dec 15, 2008 0.8665 0.8665 0.8046 0.8120 99,038 -0.05(-6.01%)
Dec 12, 2008 0.8516 0.8640 0.8021 0.8640 167,904 -0.04(-4.65%)
Dec 11, 2008 0.9185 0.9284 0.9061 0.9061 112,917 -0.01(-1.34%)
Dec 10, 2008 0.9581 0.9952 0.9036 0.9185 181,964 -0.05(-4.87%)
Dec 09, 2008 1.104 1.104 0.9655 0.9655 105,780 -0.16(-13.91%)
Dec 08, 2008 1.067 1.139 1.047 1.121 333,473 +0.06(+5.84%)
Dec 05, 2008 0.8417 1.065 0.8170 1.060 489,998 +0.16(+17.26%)
Dec 04, 2008 0.7922 0.9531 0.7823 0.9036 390,261 +0.10(+11.96%)
Dec 03, 2008 0.7922 0.8764 0.7477 0.8071 445,845 +0.01(+0.93%)
Dec 02, 2008 0.7427 0.8170 0.7427 0.7997 245,599 +0.04(+5.90%)
Dec 01, 2008 0.8096 0.8096 0.7551 0.7551 171,765 -0.06(-7.29%)
Nov 28, 2008 0.7774 0.8442 0.7774 0.8145 83,952 +0.03(+3.79%)
Nov 26, 2008 0.7180 0.7848 0.7130 0.7848 157,228 +0.05(+7.45%)
Nov 25, 2008 0.7526 0.7699 0.6882 0.7304 205,832 +0.07(+11.32%)
Nov 24, 2008 0.6313 0.6561 0.5843 0.6561 225,891 +0.07(+11.81%)
Nov 21, 2008 0.6561 0.6561 0.5348 0.5867 309,274 +0.02(+4.41%)
Nov 20, 2008 0.7056 0.7056 0.5620 0.5620 261,881 -0.17(-23.31%)
Nov 19, 2008 0.8120 0.8120 0.7130 0.7328 249,222 -0.11(-12.88%)
Nov 18, 2008 0.8318 0.8863 0.8120 0.8411 312,130 +0.00(+0.52%)
Nov 17, 2008 0.8838 0.8838 0.8120 0.8368 247,558 -0.08(-8.65%)
Nov 14, 2008 0.9061 0.9432 0.8913 0.9160 194,749 +0.03(+3.35%)
Nov 13, 2008 0.8566 0.8962 0.8120 0.8863 181,940 +0.00(+0.26%)
Nov 12, 2008 0.8888 0.9630 0.8739 0.8840 190,120 -0.10(-9.83%)
Nov 11, 2008 0.9903 0.9903 0.9284 0.9804 254,639 -0.05(-5.26%)
Nov 10, 2008 1.193 1.201 1.035 1.035 204,657 -0.16(-13.10%)
Nov 07, 2008 1.270 1.277 1.181 1.191 71,757 -0.04(-3.22%)
Nov 06, 2008 1.325 1.325 1.218 1.230 72,932 -0.10(-7.62%)
Nov 05, 2008 1.461 1.466 1.332 1.332 123,391 -0.17(-11.07%)
Nov 04, 2008 1.433 1.528 1.357 1.498 131,061 +0.09(+6.41%)
Nov 03, 2008 1.332 1.468 1.332 1.408 190,059 +0.09(+7.07%)
Oct 31, 2008 1.287 1.334 1.287 1.315 66,389 +0.04(+3.11%)
Oct 30, 2008 1.186 1.280 1.161 1.275 146,298 +0.11(+9.34%)
Oct 29, 2008 1.183 1.213 1.129 1.166 166,849 +0.02(+2.17%)
Oct 28, 2008 1.131 1.149 1.040 1.141 249,767 +0.01(+1.10%)
Oct 27, 2008 1.188 1.238 1.117 1.129 61,905 -0.08(-6.94%)
Oct 24, 2008 1.164 1.243 1.141 1.213 75,715 -0.02(-1.80%)
Oct 23, 2008 1.362 1.362 1.188 1.235 151,387 -0.00(-0.40%)
Oct 22, 2008 1.280 1.305 1.238 1.240 106,838 -0.11(-8.41%)
Oct 21, 2008 1.374 1.424 1.315 1.354 140,578 -0.06(-4.04%)
Oct 20, 2008 2.228 2.327 1.347 1.411 175,413 +0.01(+0.53%)
Oct 17, 2008 1.364 1.404 1.320 1.404 183,669 +0.09(+7.18%)
Oct 16, 2008 1.156 1.322 1.154 1.310 236,688 +0.08(+6.50%)
Oct 15, 2008 1.409 1.409 1.164 1.230 271,204 -0.21(-14.54%)
Oct 14, 2008 1.609 1.619 1.384 1.439 359,635 +0.06(+4.54%)
Oct 13, 2008 1.121 1.391 1.121 1.376 228,795 +0.31(+29.30%)
Oct 10, 2008 0.9903 1.112 0.8393 1.065 573,017 +0.07(+7.50%)
Oct 09, 2008 1.154 1.221 0.9531 0.9903 524,595 -0.16(-14.17%)
Oct 08, 2008 1.094 1.203 0.9432 1.154 586,836 -0.01(-0.64%)
Oct 07, 2008 1.409 1.424 1.134 1.161 394,256 -0.26(-18.29%)
Oct 06, 2008 1.634 1.634 1.317 1.421 272,965 -0.24(-14.58%)
Oct 03, 2008 1.676 1.748 1.664 1.664 118,701 -0.01(-0.74%)
Oct 02, 2008 1.735 1.758 1.674 1.676 130,205 -0.10(-5.84%)
Oct 01, 2008 1.775 1.780 1.726 1.780 99,333 +0.04(+2.13%)
Sep 30, 2008 1.703 1.743 1.634 1.743 269,338 +0.05(+3.07%)
Sep 29, 2008 1.886 1.886 1.686 1.691 210,368 -0.29(-14.74%)
Sep 26, 2008 1.951 1.995 1.951 1.983 0 -0.04(-2.06%)
Sep 25, 2008 2.000 2.030 1.956 2.025 192,208 +0.07(+3.76%)
Sep 24, 2008 2.008 2.020 1.930 1.952 88,455 +0.03(+1.69%)
Sep 23, 2008 1.951 2.030 1.919 1.919 142,489 -0.07(-3.70%)
Sep 22, 2008 2.055 2.119 1.981 1.993 289,090 -0.17(-7.89%)
Sep 19, 2008 2.114 2.164 2.042 2.164 0 +0.40(+22.75%)
Sep 18, 2008 1.547 1.763 1.510 1.763 404,467 +0.08(+4.71%)
Sep 17, 2008 1.857 1.916 1.661 1.683 349,044 -0.22(-11.57%)
Sep 16, 2008 1.782 1.941 1.760 1.904 467,476 -0.05(-2.41%)
Sep 15, 2008 2.030 2.030 1.879 1.951 177,501 -0.12(-5.63%)
Sep 12, 2008 2.104 2.109 2.060 2.067 108,817 -0.06(-2.95%)
Sep 11, 2008 2.184 2.184 2.104 2.130 155,798 -0.05(-2.45%)
Sep 10, 2008 2.201 2.201 2.119 2.184 141,390 -0.04(-1.78%)
Sep 09, 2008 2.359 2.359 2.223 2.223 78,385 -0.16(-6.85%)
Sep 08, 2008 2.399 2.421 2.275 2.387 216,383 +0.08(+3.66%)
Sep 05, 2008 2.218 2.302 2.181 2.302 0 +0.05(+2.42%)
Sep 04, 2008 2.297 2.330 2.223 2.248 261,986 -0.05(-2.37%)
Sep 03, 2008 2.292 2.330 2.273 2.302 297,742 +0.01(+0.54%)
Sep 02, 2008 2.307 2.322 2.283 2.290 217,187 +0.01(+0.54%)
Aug 29, 2008 2.278 2.278 2.268 2.278 127,374 +0.01(+0.44%)
Aug 28, 2008 2.191 2.280 2.191 2.268 146,936 +0.10(+4.69%)
Aug 27, 2008 2.122 2.189 2.122 2.166 137,718 +0.02(+0.92%)
Aug 26, 2008 2.164 2.169 2.124 2.146 124,611 -0.03(-1.37%)
Aug 25, 2008 2.228 2.228 2.166 2.176 112,642 -0.02(-1.12%)
Aug 22, 2008 2.198 2.213 2.174 2.201 91,578 +0.05(+2.42%)
Aug 21, 2008 2.166 2.176 2.132 2.149 174,173 -0.06(-2.58%)
Aug 20, 2008 2.201 2.228 2.179 2.206 75,917 -0.10(-4.19%)
Aug 19, 2008 2.275 2.302 2.228 2.302 342,315 +0.02(+0.76%)
Aug 18, 2008 2.315 2.315 2.279 2.285 110,760 -0.03(-1.49%)
Aug 15, 2008 2.312 2.335 2.305 2.320 0 +0.02(+0.76%)
Aug 14, 2008 2.330 2.364 2.236 2.302 260,148 +0.00(+0.20%)
Aug 13, 2008 2.260 2.347 2.213 2.297 317,259 +0.04(+1.64%)
Aug 12, 2008 2.342 2.342 2.255 2.260 196,768 -0.08(-3.49%)
Aug 11, 2008 2.302 2.372 2.295 2.342 233,982 +0.06(+2.71%)
Aug 08, 2008 2.179 2.288 2.166 2.280 150,143 +0.08(+3.60%)
Aug 07, 2008 2.290 2.290 2.186 2.201 149,287 -0.09(-3.79%)
Aug 06, 2008 2.245 2.300 2.236 2.288 279,969 +0.04(+1.87%)
Aug 05, 2008 2.253 2.283 2.236 2.245 178,579 -0.01(-0.33%)
Aug 04, 2008 2.305 2.305 2.238 2.253 79,294 -0.06(-2.67%)
Aug 01, 2008 2.265 2.325 2.231 2.315 234,353 +0.06(+2.48%)
Jul 31, 2008 2.238 2.317 2.218 2.259 156,969 -0.00(-0.18%)
Jul 30, 2008 2.181 2.278 2.181 2.263 226,473 +0.07(+3.16%)
Jul 29, 2008 2.193 2.193 2.047 2.193 189,106 +0.11(+5.10%)
Jul 28, 2008 2.139 2.159 2.040 2.087 114,715 -0.05(-2.54%)
Jul 25, 2008 2.169 2.174 2.138 2.141 62,135 -0.04(-2.04%)
Jul 24, 2008 2.300 2.307 2.174 2.186 147,267 -0.10(-4.44%)
Jul 23, 2008 2.206 2.328 2.206 2.288 260,714 +0.07(+3.01%)
Jul 22, 2008 2.122 2.221 2.082 2.221 150,179 +0.07(+3.46%)
Jul 21, 2008 2.137 2.179 2.114 2.146 138,397 -0.01(-0.34%)
Jul 18, 2008 2.112 2.179 2.104 2.154 144,496 +0.01(+0.69%)
Jul 17, 2008 2.080 2.151 2.065 2.139 250,717 +0.14(+7.20%)
Jul 16, 2008 1.820 1.995 1.812 1.995 362,915 +0.18(+9.81%)
Jul 15, 2008 1.802 1.856 1.795 1.817 192,240 +0.00(+0.00%)
Jul 14, 2008 1.899 1.924 1.817 1.817 272,698 -0.01(-0.68%)
Jul 11, 2008 1.857 1.884 1.807 1.830 451,528 -0.05(-2.89%)
Jul 10, 2008 1.909 1.943 1.862 1.884 260,940 -0.05(-2.69%)
Jul 09, 2008 1.976 2.094 1.929 1.936 397,580 -0.04(-2.25%)
Jul 08, 2008 1.869 1.995 1.857 1.981 548,180 +0.07(+3.63%)
Jul 07, 2008 2.092 2.092 1.884 1.911 505,752 -0.20(-9.28%)
Jul 04, 2008 2.129 2.139 2.085 2.107 79,953 +0.00(+0.00%)
Jul 03, 2008 2.129 2.139 2.085 2.107 79,953 -0.05(-2.18%)
Jul 02, 2008 2.176 2.213 2.151 2.154 142,363 -0.03(-1.36%)
Jul 01, 2008 2.179 2.211 2.133 2.184 293,084 -0.04(-1.89%)
Jun 30, 2008 2.253 2.300 2.216 2.226 311,366 -0.03(-1.21%)
Jun 27, 2008 2.337 2.349 2.137 2.253 313,620 -0.10(-4.41%)
Jun 26, 2008 2.332 2.394 2.332 2.357 252,760 -0.10(-3.94%)
Jun 25, 2008 2.448 2.535 2.429 2.453 280,950 -0.02(-0.92%)
Jun 24, 2008 2.500 2.500 2.414 2.476 323,136 -0.04(-1.75%)
Jun 23, 2008 2.617 2.617 2.518 2.520 272,589 -0.12(-4.59%)
Jun 20, 2008 2.684 2.686 2.635 2.642 139,112 -0.07(-2.47%)
Jun 19, 2008 2.718 2.738 2.664 2.708 204,657 -0.01(-0.55%)
Jun 18, 2008 2.723 2.751 2.681 2.723 134,265 -0.01(-0.45%)
Jun 17, 2008 2.802 2.804 2.736 2.736 96,530 -0.05(-1.69%)
Jun 16, 2008 2.746 2.791 2.743 2.783 226,590 +0.05(+1.72%)
Jun 13, 2008 2.755 2.772 2.733 2.736 142,311 -0.02(-0.81%)
Jun 12, 2008 2.743 2.822 2.743 2.758 136,353 -0.00(-0.09%)
Jun 11, 2008 2.783 2.837 2.757 2.760 127,955 -0.05(-1.76%)
Jun 10, 2008 2.820 2.850 2.778 2.810 140,937 +0.00(+0.09%)
Jun 09, 2008 2.835 2.929 2.785 2.807 283,826 -0.03(-1.22%)
Jun 06, 2008 3.023 3.024 2.793 2.842 314,428 -0.19(-6.36%)
Jun 05, 2008 2.971 3.040 2.971 3.035 133,376 +0.06(+2.00%)
Jun 04, 2008 2.966 3.017 2.966 2.976 145,001 -0.01(-0.33%)
Jun 03, 2008 3.033 3.033 2.961 2.986 108,712 -0.03(-1.07%)
Jun 02, 2008 3.082 3.082 3.013 3.018 107,173 -0.07(-2.17%)
May 30, 2008 3.105 3.107 3.075 3.085 159,486 -0.00(-0.08%)
May 29, 2008 3.097 3.107 3.070 3.087 171,967 -0.00(-0.16%)
May 28, 2008 3.119 3.122 3.077 3.092 133,126 -0.03(-0.95%)
May 27, 2008 3.112 3.142 3.087 3.122 203,126 +0.01(+0.32%)
May 26, 2008 3.119 3.127 3.090 3.112 0 +0.00(+0.00%)
May 23, 2008 3.119 3.127 3.090 3.112 95,528 -0.02(-0.71%)
May 22, 2008 3.164 3.169 3.095 3.134 156,287 -0.05(-1.71%)
May 21, 2008 3.298 3.298 3.161 3.189 138,288 -0.11(-3.30%)
May 20, 2008 3.419 3.435 3.298 3.298 158,379 -0.18(-5.26%)
May 19, 2008 3.491 3.501 3.454 3.481 98,105 +0.01(+0.21%)
May 16, 2008 3.468 3.478 3.463 3.473 62,612 +0.01(+0.29%)
May 15, 2008 3.476 3.478 3.441 3.463 142,824 -0.02(-0.64%)
May 14, 2008 3.478 3.501 3.444 3.486 160,641 -0.00(-0.14%)
May 13, 2008 3.466 3.521 3.457 3.491 135,464 +0.05(+1.37%)
May 12, 2008 3.414 3.473 3.414 3.444 153,710 +0.03(+1.00%)
May 09, 2008 3.332 3.424 3.330 3.410 80,256 +0.07(+2.02%)
May 08, 2008 3.360 3.402 3.330 3.342 145,199 -0.01(-0.37%)
May 07, 2008 3.379 3.389 3.325 3.355 107,739 -0.02(-0.59%)
May 06, 2008 3.342 3.394 3.325 3.374 93,710 -0.01(-0.37%)
May 05, 2008 3.342 3.387 3.325 3.387 108,797 +0.04(+1.11%)
May 02, 2008 3.317 3.384 3.305 3.350 169,329 +0.06(+1.88%)
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.