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 (%)
Feb 26, 2010 1.528 1.543 1.518 1.543 194,594 +0.02(+1.33%)
Feb 25, 2010 1.498 1.523 1.465 1.523 147,770 +0.02(+1.18%)
Feb 24, 2010 1.490 1.523 1.490 1.505 132,066 +0.03(+1.72%)
Feb 23, 2010 1.508 1.513 1.444 1.480 158,675 -0.03(-2.18%)
Feb 22, 2010 1.492 1.520 1.492 1.513 117,488 +0.01(+0.98%)
Feb 19, 2010 1.505 1.523 1.481 1.498 147,088 -0.01(-0.63%)
Feb 18, 2010 1.510 1.510 1.487 1.508 194,775 +0.02(+1.44%)
Feb 17, 2010 1.451 1.486 1.451 1.486 210,956 +0.02(+1.52%)
Feb 16, 2010 1.414 1.464 1.414 1.464 187,673 +0.05(+3.50%)
Feb 12, 2010 1.417 1.414 1.414 1.414 95,685 -0.01(-0.87%)
Feb 11, 2010 1.407 1.427 1.404 1.427 215,389 +0.02(+1.59%)
Feb 10, 2010 1.385 1.418 1.385 1.404 104,765 +0.00(+0.00%)
Feb 09, 2010 1.377 1.407 1.377 1.404 143,338 +0.03(+2.53%)
Feb 08, 2010 1.382 1.419 1.370 1.370 177,761 -0.02(-1.78%)
Feb 05, 2010 1.387 1.417 1.315 1.394 394,790 -0.02(-1.75%)
Feb 04, 2010 1.469 1.486 1.419 1.419 150,521 -0.07(-4.66%)
Feb 03, 2010 1.486 1.506 1.469 1.489 110,745 +0.00(+0.17%)
Feb 02, 2010 1.466 1.494 1.461 1.486 129,918 +0.02(+1.35%)
Feb 01, 2010 1.437 1.474 1.437 1.466 144,642 +0.01(+1.02%)
Jan 29, 2010 1.511 1.513 1.434 1.451 136,709 -0.06(-4.09%)
Jan 28, 2010 1.503 1.513 1.478 1.513 127,358 +0.01(+0.99%)
Jan 27, 2010 1.533 1.533 1.489 1.498 159,706 -0.06(-3.82%)
Jan 26, 2010 1.541 1.560 1.533 1.558 48,557 +0.01(+0.96%)
Jan 25, 2010 1.543 1.553 1.513 1.543 107,640 +0.03(+1.81%)
Jan 22, 2010 1.531 1.536 1.516 1.516 113,357 -0.02(-1.61%)
Jan 21, 2010 1.595 1.610 1.538 1.541 259,227 -0.05(-3.11%)
Jan 20, 2010 1.546 1.595 1.546 1.590 128,016 +0.02(+1.26%)
Jan 19, 2010 1.583 1.593 1.560 1.570 172,940 +0.00(+0.16%)
Jan 15, 2010 1.585 1.568 1.568 1.568 59,349 -0.01(-0.46%)
Jan 14, 2010 1.551 1.578 1.543 1.575 71,933 +0.01(+0.78%)
Jan 13, 2010 1.538 1.573 1.538 1.563 111,479 +0.02(+1.23%)
Jan 12, 2010 1.575 1.575 1.539 1.544 131,452 -0.03(-1.99%)
Jan 11, 2010 1.595 1.606 1.536 1.575 205,816 -0.01(-0.63%)
Jan 08, 2010 1.637 1.637 1.585 1.585 139,971 -0.04(-2.74%)
Jan 07, 2010 1.543 1.640 1.543 1.630 302,733 +0.08(+5.28%)
Jan 06, 2010 1.518 1.558 1.518 1.548 130,386 +0.01(+0.81%)
Jan 05, 2010 1.518 1.541 1.508 1.536 73,326 +0.03(+1.81%)
Jan 04, 2010 1.480 1.508 1.471 1.508 127,596 +0.03(+1.85%)
Dec 31, 2009 1.456 1.481 1.481 1.481 221,247 +0.01(+0.66%)
Dec 30, 2009 1.459 1.471 1.442 1.471 122,998 +0.02(+1.37%)
Dec 29, 2009 1.486 1.486 1.443 1.451 167,829 -0.01(-0.68%)
Dec 28, 2009 1.486 1.486 1.432 1.461 433,883 -0.02(-1.33%)
Dec 24, 2009 1.456 1.481 1.446 1.481 94,688 +0.03(+2.07%)
Dec 23, 2009 1.479 1.479 1.449 1.451 205,312 -0.00(-0.03%)
Dec 22, 2009 1.417 1.461 1.417 1.451 166,852 +0.03(+1.78%)
Dec 21, 2009 1.427 1.427 1.407 1.426 92,068 +0.00(+0.13%)
Dec 18, 2009 1.459 1.468 1.407 1.424 144,206 -0.04(-2.87%)
Dec 17, 2009 1.451 1.466 1.409 1.466 148,324 +0.02(+1.54%)
Dec 16, 2009 1.404 1.464 1.399 1.444 174,640 +0.03(+2.28%)
Dec 15, 2009 1.427 1.442 1.397 1.412 149,705 -0.02(-1.72%)
Dec 14, 2009 1.446 1.459 1.432 1.437 98,810 +0.05(+3.94%)
Dec 11, 2009 1.377 1.399 1.375 1.382 53,640 +0.00(+0.00%)
Dec 10, 2009 1.404 1.404 1.370 1.382 183,591 +0.01(+0.54%)
Dec 09, 2009 1.409 1.409 1.372 1.375 51,125 -0.03(-2.11%)
Dec 08, 2009 1.387 1.407 1.375 1.404 177,825 +0.01(+0.53%)
Dec 07, 2009 1.377 1.439 1.377 1.397 114,564 +0.00(+0.10%)
Dec 04, 2009 1.392 1.424 1.387 1.396 101,757 +0.00(+0.26%)
Dec 03, 2009 1.424 1.437 1.392 1.392 110,522 -0.01(-0.88%)
Dec 02, 2009 1.365 1.424 1.355 1.404 154,699 +0.03(+2.09%)
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.