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 )

3.870 +0.020 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 2.005 2.107 2.005 2.100 58,705 -0.01(-0.32%)
Apr 29, 2020 2.168 2.250 2.107 2.107 142,773 -0.05(-2.24%)
Apr 28, 2020 2.311 2.359 2.107 2.155 225,350 -0.04(-1.82%)
Apr 27, 2020 1.862 2.229 1.862 2.196 141,520 +0.24(+12.54%)
Apr 24, 2020 1.835 2.029 1.787 1.951 148,442 +0.07(+3.61%)
Apr 23, 2020 1.760 1.971 1.760 1.883 257,035 +0.07(+4.14%)
Apr 22, 2020 1.754 1.890 1.727 1.808 288,589 +0.07(+4.31%)
Apr 21, 2020 1.665 1.767 1.570 1.733 214,193 -0.04(-2.30%)
Apr 20, 2020 1.801 1.869 1.740 1.774 322,022 -0.10(-5.09%)
Apr 17, 2020 1.767 1.937 1.767 1.869 126,668 +0.11(+6.18%)
Apr 16, 2020 1.828 1.842 1.760 1.760 57,231 -0.07(-4.07%)
Apr 15, 2020 1.958 1.958 1.760 1.835 152,921 -0.14(-6.90%)
Apr 14, 2020 1.862 1.992 1.842 1.971 125,631 +0.11(+5.84%)
Apr 13, 2020 1.869 1.876 1.727 1.862 123,470 -0.04(-2.14%)
Apr 09, 2020 1.754 2.100 1.736 1.903 490,491 +0.23(+13.82%)
Apr 08, 2020 1.495 1.699 1.495 1.672 122,416 +0.22(+14.95%)
Apr 07, 2020 1.278 1.502 1.278 1.455 167,379 +0.20(+16.30%)
Apr 06, 2020 1.210 1.291 1.210 1.251 154,409 +0.12(+10.51%)
Apr 03, 2020 1.190 1.214 1.074 1.132 151,972 -0.09(-7.11%)
Apr 02, 2020 1.264 1.278 1.203 1.218 104,143 -0.03(-2.58%)
Apr 01, 2020 1.285 1.319 1.230 1.251 148,387 -0.16(-11.14%)
Mar 31, 2020 1.509 1.549 1.400 1.407 140,712 -0.14(-8.78%)
Mar 30, 2020 1.713 1.713 1.543 1.543 135,042 -0.17(-9.92%)
Mar 27, 2020 1.645 1.828 1.604 1.713 96,950 +0.00(+0.00%)
Mar 26, 2020 1.563 1.835 1.563 1.713 238,228 +0.12(+7.24%)
Mar 25, 2020 1.264 1.645 1.257 1.597 241,143 +0.37(+29.83%)
Mar 24, 2020 1.176 1.359 1.162 1.230 240,883 +0.14(+12.42%)
Mar 23, 2020 1.169 1.187 1.033 1.094 305,213 -0.20(-15.71%)
Mar 20, 2020 1.393 1.625 1.270 1.298 264,665 +0.21(+19.38%)
Mar 19, 2020 1.094 1.339 0.8565 1.088 426,259 -0.07(-6.08%)
Mar 18, 2020 1.679 1.699 1.026 1.158 414,448 -0.66(-36.44%)
Mar 17, 2020 1.917 1.967 1.706 1.822 211,626 -0.15(-7.59%)
Mar 16, 2020 2.209 2.325 1.917 1.971 167,092 -0.43(-17.85%)
Mar 13, 2020 2.529 2.610 2.386 2.399 109,161 -0.05(-2.22%)
Mar 12, 2020 2.977 2.977 2.406 2.454 178,106 -0.55(-18.33%)
Mar 11, 2020 3.195 3.195 3.004 3.004 81,841 -0.25(-7.72%)
Mar 10, 2020 3.337 3.389 3.242 3.256 80,351 -0.07(-2.24%)
Mar 09, 2020 3.535 3.569 3.279 3.331 197,214 -0.34(-9.30%)
Mar 06, 2020 3.705 3.705 3.603 3.672 62,230 -0.11(-2.83%)
Mar 05, 2020 3.820 3.840 3.752 3.779 62,339 -0.10(-2.46%)
Mar 04, 2020 3.806 3.874 3.793 3.874 92,966 +0.14(+3.64%)
Mar 03, 2020 3.834 3.834 3.739 3.739 55,978 -0.01(-0.36%)
Mar 02, 2020 3.514 3.786 3.507 3.752 211,337 +0.24(+6.98%)
Feb 28, 2020 3.840 3.840 3.497 3.507 420,904 -0.31(-8.18%)
Feb 27, 2020 3.942 3.942 3.688 3.820 204,040 -0.17(-4.26%)
Feb 26, 2020 3.963 4.024 3.950 3.990 73,488 +0.03(+0.84%)
Feb 25, 2020 4.092 4.128 3.942 3.957 296,177 -0.14(-3.31%)
Feb 24, 2020 4.119 4.201 4.078 4.092 214,075 -0.11(-2.59%)
Feb 21, 2020 4.180 4.214 4.167 4.201 53,256 -0.02(-0.40%)
Feb 20, 2020 4.198 4.218 4.178 4.218 92,214 +0.03(+0.63%)
Feb 19, 2020 4.189 4.191 4.176 4.191 68,740 +0.01(+0.32%)
Feb 18, 2020 4.164 4.191 4.164 4.178 65,793 +0.01(+0.32%)
Feb 14, 2020 4.145 4.171 4.138 4.164 68,996 +0.03(+0.64%)
Feb 13, 2020 4.071 4.138 4.071 4.138 71,577 +0.03(+0.65%)
Feb 12, 2020 4.091 4.118 4.085 4.111 61,289 +0.02(+0.38%)
Feb 11, 2020 4.118 4.125 4.078 4.096 74,511 -0.01(-0.21%)
Feb 10, 2020 4.058 4.118 4.058 4.105 59,849 +0.00(+0.00%)
Feb 07, 2020 4.058 4.111 4.058 4.105 57,421 +0.03(+0.65%)
Feb 06, 2020 4.111 4.111 4.065 4.078 63,935 -0.01(-0.33%)
Feb 05, 2020 4.098 4.098 4.073 4.091 17,142 +0.03(+0.82%)
Feb 04, 2020 4.058 4.078 4.047 4.058 81,325 +0.02(+0.49%)
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.