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 -0.045 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 2.691 2.691 2.578 2.606 145,791 -0.06(-2.37%)
May 28, 2020 2.578 2.705 2.571 2.670 272,515 +0.13(+5.28%)
May 27, 2020 2.628 2.628 2.473 2.536 152,991 +0.00(+0.00%)
May 26, 2020 2.473 2.592 2.473 2.536 208,034 +0.06(+2.27%)
May 22, 2020 2.536 2.556 2.388 2.480 177,732 -0.17(-6.51%)
May 21, 2020 2.652 2.781 2.503 2.652 462,342 +0.00(+0.00%)
May 20, 2020 2.333 2.713 2.333 2.652 429,588 +0.30(+12.72%)
May 19, 2020 2.251 2.556 2.251 2.353 209,141 +0.10(+4.26%)
May 18, 2020 2.210 2.272 2.190 2.257 150,157 +0.16(+7.39%)
May 15, 2020 2.006 2.112 2.006 2.101 64,701 +0.02(+0.98%)
May 14, 2020 1.952 2.101 1.884 2.081 116,758 +0.07(+3.38%)
May 13, 2020 2.149 2.149 1.945 2.013 73,930 -0.13(-6.03%)
May 12, 2020 2.108 2.237 2.108 2.142 170,500 +0.11(+5.35%)
May 11, 2020 2.040 2.067 2.011 2.033 132,786 -0.03(-1.64%)
May 08, 2020 2.156 2.190 2.067 2.067 159,254 -0.04(-1.94%)
May 07, 2020 2.040 2.163 2.040 2.108 75,481 +0.06(+2.99%)
May 06, 2020 2.006 2.071 1.993 2.047 34,177 +0.02(+1.01%)
May 05, 2020 1.993 2.183 1.993 2.026 91,424 +0.04(+2.05%)
May 04, 2020 1.925 2.142 1.877 1.986 115,934 -0.01(-0.34%)
May 01, 2020 2.088 2.088 1.959 1.993 117,050 -0.11(-5.18%)
Apr 30, 2020 2.006 2.108 2.006 2.101 58,678 -0.01(-0.32%)
Apr 29, 2020 2.169 2.251 2.108 2.108 142,706 -0.05(-2.24%)
Apr 28, 2020 2.312 2.360 2.108 2.156 225,245 -0.04(-1.82%)
Apr 27, 2020 1.863 2.231 1.863 2.197 141,453 +0.24(+12.54%)
Apr 24, 2020 1.836 2.030 1.788 1.952 148,372 +0.07(+3.61%)
Apr 23, 2020 1.761 1.972 1.761 1.884 256,915 +0.07(+4.14%)
Apr 22, 2020 1.755 1.891 1.727 1.809 288,454 +0.07(+4.31%)
Apr 21, 2020 1.666 1.768 1.571 1.734 214,093 -0.04(-2.30%)
Apr 20, 2020 1.802 1.870 1.741 1.775 321,871 -0.10(-5.09%)
Apr 17, 2020 1.768 1.938 1.768 1.870 126,609 +0.11(+6.18%)
Apr 16, 2020 1.829 1.843 1.761 1.761 57,204 -0.07(-4.07%)
Apr 15, 2020 1.959 1.959 1.761 1.836 152,850 -0.14(-6.90%)
Apr 14, 2020 1.863 1.993 1.843 1.972 125,572 +0.11(+5.84%)
Apr 13, 2020 1.870 1.877 1.727 1.863 123,412 -0.04(-2.14%)
Apr 09, 2020 1.755 2.101 1.737 1.904 490,261 +0.23(+13.82%)
Apr 08, 2020 1.496 1.700 1.496 1.673 122,359 +0.22(+14.95%)
Apr 07, 2020 1.278 1.503 1.278 1.455 167,300 +0.20(+16.30%)
Apr 06, 2020 1.210 1.292 1.210 1.251 154,336 +0.12(+10.51%)
Apr 03, 2020 1.190 1.215 1.074 1.132 151,901 -0.09(-7.11%)
Apr 02, 2020 1.265 1.278 1.204 1.219 104,094 -0.03(-2.58%)
Apr 01, 2020 1.285 1.319 1.231 1.251 148,318 -0.16(-11.14%)
Mar 31, 2020 1.510 1.550 1.401 1.408 140,646 -0.14(-8.78%)
Mar 30, 2020 1.714 1.714 1.544 1.544 134,979 -0.17(-9.92%)
Mar 27, 2020 1.646 1.829 1.605 1.714 96,905 +0.00(+0.00%)
Mar 26, 2020 1.564 1.836 1.564 1.714 238,116 +0.12(+7.24%)
Mar 25, 2020 1.265 1.646 1.258 1.598 241,030 +0.37(+29.83%)
Mar 24, 2020 1.176 1.360 1.163 1.231 240,770 +0.14(+12.42%)
Mar 23, 2020 1.170 1.188 1.034 1.095 305,070 -0.20(-15.71%)
Mar 20, 2020 1.394 1.625 1.271 1.299 264,541 +0.21(+19.38%)
Mar 19, 2020 1.095 1.340 0.8569 1.088 426,059 -0.07(-6.08%)
Mar 18, 2020 1.680 1.700 1.027 1.158 414,254 -0.66(-36.44%)
Mar 17, 2020 1.918 1.968 1.707 1.823 211,527 -0.15(-7.59%)
Mar 16, 2020 2.210 2.326 1.918 1.972 167,013 -0.43(-17.85%)
Mar 13, 2020 2.530 2.611 2.387 2.401 109,110 -0.05(-2.22%)
Mar 12, 2020 2.979 2.979 2.407 2.455 178,023 -0.55(-18.33%)
Mar 11, 2020 3.196 3.196 3.006 3.006 81,803 -0.25(-7.72%)
Mar 10, 2020 3.339 3.390 3.244 3.257 80,313 -0.07(-2.24%)
Mar 09, 2020 3.536 3.570 3.280 3.332 197,122 -0.34(-9.30%)
Mar 06, 2020 3.706 3.706 3.604 3.674 62,201 -0.11(-2.83%)
Mar 05, 2020 3.822 3.842 3.754 3.781 62,310 -0.10(-2.46%)
Mar 04, 2020 3.808 3.876 3.795 3.876 92,923 +0.14(+3.64%)
Mar 03, 2020 3.835 3.835 3.740 3.740 55,952 -0.01(-0.36%)
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.