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 (%)
Aug 31, 2010 1.772 1.772 1.719 1.724 120,850 -0.02(-1.14%)
Aug 30, 2010 1.764 1.783 1.732 1.744 40,683 -0.02(-0.86%)
Aug 27, 2010 1.759 1.764 1.698 1.759 81,268 +0.04(+2.16%)
Aug 26, 2010 1.740 1.761 1.708 1.722 131,952 -0.00(-0.13%)
Aug 25, 2010 1.695 1.735 1.690 1.724 82,851 -0.01(-0.63%)
Aug 24, 2010 1.711 1.743 1.698 1.735 106,450 -0.01(-0.76%)
Aug 23, 2010 1.769 1.777 1.738 1.748 83,933 -0.01(-0.75%)
Aug 20, 2010 1.759 1.761 1.730 1.761 68,601 -0.01(-0.30%)
Aug 19, 2010 1.817 1.819 1.753 1.767 84,220 -0.06(-3.34%)
Aug 18, 2010 1.820 1.828 1.777 1.828 125,136 +0.02(+1.25%)
Aug 17, 2010 1.803 1.844 1.800 1.805 110,906 +0.02(+0.87%)
Aug 16, 2010 1.756 1.792 1.707 1.790 142,711 +0.02(+1.32%)
Aug 13, 2010 1.766 1.779 1.738 1.766 85,008 +0.00(+0.15%)
Aug 12, 2010 1.699 1.764 1.647 1.764 81,422 +0.02(+1.19%)
Aug 11, 2010 1.829 1.829 1.738 1.743 142,276 -0.10(-5.35%)
Aug 10, 2010 1.818 1.847 1.818 1.841 57,147 +0.01(+0.71%)
Aug 09, 2010 1.831 1.852 1.829 1.829 48,199 +0.01(+0.43%)
Aug 06, 2010 1.821 1.829 1.816 1.821 72,894 +0.00(+0.14%)
Aug 05, 2010 1.831 1.839 1.818 1.818 26,152 -0.01(-0.71%)
Aug 04, 2010 1.818 1.844 1.818 1.831 65,892 +0.02(+0.86%)
Aug 03, 2010 1.797 1.829 1.774 1.816 104,946 +0.02(+1.01%)
Aug 02, 2010 1.784 1.800 1.782 1.797 87,144 +0.03(+1.61%)
Jul 30, 2010 1.769 1.787 1.735 1.769 49,486 -0.01(-0.32%)
Jul 29, 2010 1.777 1.800 1.758 1.774 34,507 +0.01(+0.61%)
Jul 28, 2010 1.800 1.803 1.761 1.764 46,410 -0.05(-2.58%)
Jul 27, 2010 1.787 1.841 1.769 1.810 139,199 +0.04(+2.05%)
Jul 26, 2010 1.727 1.774 1.727 1.774 62,125 +0.05(+3.01%)
Jul 23, 2010 1.699 1.733 1.688 1.722 89,450 +0.02(+1.03%)
Jul 22, 2010 1.694 1.738 1.694 1.705 94,273 +0.02(+1.11%)
Jul 21, 2010 1.694 1.719 1.668 1.686 123,803 -0.01(-0.46%)
Jul 20, 2010 1.634 1.694 1.618 1.694 160,493 +0.02(+1.08%)
Jul 19, 2010 1.678 1.678 1.655 1.675 60,012 +0.00(+0.16%)
Jul 16, 2010 1.673 1.712 1.673 1.673 112,792 -0.05(-2.86%)
Jul 15, 2010 1.722 1.722 1.678 1.722 93,248 -0.01(-0.38%)
Jul 14, 2010 1.730 1.756 1.725 1.729 81,623 -0.00(-0.07%)
Jul 13, 2010 1.735 1.745 1.717 1.730 70,499 +0.01(+0.51%)
Jul 12, 2010 1.720 1.735 1.717 1.721 46,780 +0.01(+0.70%)
Jul 09, 2010 1.709 1.709 1.665 1.709 97,523 +0.05(+3.13%)
Jul 08, 2010 1.722 1.723 1.657 1.657 126,028 -0.02(-1.23%)
Jul 07, 2010 1.624 1.691 1.624 1.678 82,398 +0.05(+2.86%)
Jul 06, 2010 1.668 1.678 1.624 1.631 92,438 +0.02(+0.96%)
Jul 02, 2010 1.616 1.642 1.592 1.616 96,949 -0.01(-0.48%)
Jul 01, 2010 1.675 1.683 1.613 1.624 136,562 -0.07(-3.99%)
Jun 30, 2010 1.657 1.709 1.657 1.691 80,351 +0.00(+0.00%)
Jun 29, 2010 1.686 1.694 1.673 1.691 79,691 -0.02(-1.36%)
Jun 25, 2010 1.714 1.714 1.683 1.714 117,557 +0.02(+1.38%)
Jun 24, 2010 1.707 1.730 1.670 1.691 167,954 -0.04(-2.40%)
Jun 23, 2010 1.774 1.784 1.683 1.733 193,228 -0.03(-1.47%)
Jun 22, 2010 1.764 1.781 1.751 1.758 124,181 -0.03(-1.88%)
Jun 21, 2010 1.847 1.847 1.777 1.792 52,686 -0.00(-0.14%)
Jun 18, 2010 1.795 1.797 1.756 1.795 125,481 +0.01(+0.68%)
Jun 17, 2010 1.810 1.821 1.769 1.783 76,564 -0.02(-1.25%)
Jun 16, 2010 1.816 1.824 1.804 1.805 83,354 -0.01(-0.29%)
Jun 15, 2010 1.808 1.818 1.803 1.810 159,672 +0.01(+0.29%)
Jun 14, 2010 1.795 1.865 1.795 1.805 112,294 -0.01(-0.71%)
Jun 11, 2010 1.831 1.831 1.787 1.818 107,047 +0.00(+0.14%)
Jun 10, 2010 1.792 1.879 1.787 1.816 175,415 +0.01(+0.57%)
Jun 09, 2010 1.826 1.867 1.805 1.805 134,738 -0.04(-2.25%)
Jun 08, 2010 1.901 1.901 1.816 1.847 121,297 -0.01(-0.70%)
Jun 07, 2010 1.893 1.899 1.860 1.860 170,973 +0.01(+0.28%)
Jun 04, 2010 1.854 1.899 1.854 1.854 122,670 -0.05(-2.85%)
Jun 03, 2010 1.997 1.997 1.883 1.909 221,605 +0.02(+1.03%)
Jun 02, 2010 1.888 1.899 1.857 1.889 128,176 +0.01(+0.73%)
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.