Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.199 3.199 3.199 0 -0.02(-0.65%)
Dec 28, 2017 3.230 3.266 3.219 3.219 188,068 -0.02(-0.50%)
Dec 27, 2017 3.303 3.303 3.230 3.235 173,180 -0.05(-1.57%)
Dec 26, 2017 3.256 3.307 3.235 3.287 161,086 +0.03(+0.80%)
Dec 22, 2017 3.292 3.299 3.256 3.261 74,869 -0.01(-0.16%)
Dec 21, 2017 3.256 3.287 3.256 3.266 186,991 +0.01(+0.20%)
Dec 20, 2017 3.266 3.297 3.256 3.260 109,724 -0.01(-0.36%)
Dec 19, 2017 3.308 3.324 3.271 3.271 285,939 -0.03(-0.79%)
Dec 18, 2017 3.292 3.339 3.281 3.297 117,977 +0.01(+0.32%)
Dec 15, 2017 3.261 3.313 3.256 3.287 218,692 +0.03(+0.96%)
Dec 14, 2017 3.261 3.266 3.246 3.256 97,248 -0.01(-0.32%)
Dec 13, 2017 3.230 3.266 3.209 3.266 189,170 +0.06(+1.79%)
Dec 12, 2017 3.204 3.235 3.204 3.209 161,036 -0.02(-0.48%)
Dec 11, 2017 3.199 3.225 3.199 3.225 128,567 +0.01(+0.16%)
Dec 08, 2017 3.193 3.225 3.188 3.219 311,870 +0.01(+0.32%)
Dec 07, 2017 3.214 3.235 3.193 3.209 200,160 -0.02(-0.77%)
Dec 06, 2017 3.230 3.256 3.230 3.234 121,467 +0.00(+0.12%)
Dec 05, 2017 3.266 3.308 3.225 3.230 114,293 -0.05(-1.63%)
Dec 04, 2017 3.292 3.292 3.271 3.283 176,827 -0.00(-0.11%)
Dec 01, 2017 3.370 3.370 3.271 3.287 100,907 -0.04(-1.10%)
Nov 30, 2017 3.313 3.344 3.271 3.324 103,996 +0.01(+0.31%)
Nov 29, 2017 3.334 3.344 3.313 3.313 110,281 +0.01(+0.16%)
Nov 28, 2017 3.334 3.334 3.293 3.308 117,765 -0.03(-0.94%)
Nov 27, 2017 3.350 3.352 3.287 3.339 139,237 -0.01(-0.18%)
Nov 24, 2017 3.344 3.355 3.336 3.345 11,690 +0.04(+1.13%)
Nov 22, 2017 3.297 3.344 3.266 3.308 145,934 +0.01(+0.40%)
Nov 21, 2017 3.295 3.330 3.295 3.295 143,850 -0.01(-0.31%)
Nov 20, 2017 3.325 3.328 3.300 3.305 38,906 +0.00(+0.11%)
Nov 17, 2017 3.300 3.310 3.275 3.302 130,974 -0.00(-0.03%)
Nov 16, 2017 3.290 3.356 3.285 3.303 90,679 +0.01(+0.23%)
Nov 15, 2017 3.285 3.300 3.265 3.295 98,130 +0.00(+0.00%)
Nov 14, 2017 3.280 3.319 3.275 3.295 64,779 -0.00(-0.14%)
Nov 13, 2017 3.264 3.300 3.264 3.299 149,104 -0.01(-0.17%)
Nov 10, 2017 3.295 3.329 3.263 3.305 84,824 +0.00(+0.00%)
Nov 09, 2017 3.325 3.338 3.280 3.305 54,359 -0.02(-0.46%)
Nov 08, 2017 3.303 3.351 3.300 3.320 156,967 +0.03(+0.92%)
Nov 07, 2017 3.310 3.315 3.264 3.290 149,270 +0.01(+0.15%)
Nov 06, 2017 3.305 3.320 3.285 3.285 125,281 -0.02(-0.46%)
Nov 03, 2017 3.305 3.325 3.295 3.300 180,212 -0.01(-0.31%)
Nov 02, 2017 3.315 3.345 3.279 3.310 144,693 -0.03(-0.76%)
Nov 01, 2017 3.376 3.376 3.315 3.335 156,938 -0.04(-1.05%)
Oct 31, 2017 3.381 3.391 3.361 3.371 114,328 -0.01(-0.35%)
Oct 30, 2017 3.381 3.451 3.381 3.383 67,256 -0.01(-0.15%)
Oct 27, 2017 3.376 3.393 3.366 3.388 55,503 +0.00(+0.05%)
Oct 26, 2017 3.437 3.437 3.381 3.386 230,484 -0.04(-1.04%)
Oct 25, 2017 3.457 3.467 3.396 3.422 82,628 -0.07(-1.89%)
Oct 24, 2017 3.427 3.488 3.422 3.488 129,812 +0.01(+0.29%)
Oct 23, 2017 3.523 3.523 3.467 3.477 75,339 -0.02(-0.58%)
Oct 20, 2017 3.498 3.503 3.477 3.498 44,238 +0.02(+0.44%)
Oct 19, 2017 3.457 3.488 3.457 3.482 102,300 -0.03(-0.72%)
Oct 18, 2017 3.518 3.522 3.488 3.508 51,210 -0.01(-0.14%)
Oct 17, 2017 3.548 3.548 3.488 3.513 124,032 -0.03(-0.72%)
Oct 16, 2017 3.548 3.548 3.518 3.538 55,732 -0.01(-0.14%)
Oct 13, 2017 3.548 3.548 3.518 3.543 103,711 +0.00(+0.00%)
Oct 12, 2017 3.513 3.543 3.513 3.543 86,830 +0.02(+0.43%)
Oct 11, 2017 3.533 3.538 3.518 3.528 65,686 -0.01(-0.29%)
Oct 10, 2017 3.538 3.543 3.508 3.538 104,784 +0.03(+0.87%)
Oct 09, 2017 3.518 3.528 3.508 3.508 61,074 -0.01(-0.14%)
Oct 06, 2017 3.543 3.543 3.508 3.513 67,219 -0.03(-0.86%)
Oct 05, 2017 3.543 3.548 3.508 3.543 89,044 -0.01(-0.14%)
Oct 04, 2017 3.523 3.548 3.523 3.548 81,226 +0.02(+0.43%)
Oct 03, 2017 3.523 3.533 3.477 3.533 122,083 +0.01(+0.29%)
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.