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 )

3.790 -0.060 (-1.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 (%)
Nov 30, 2017 3.312 3.343 3.270 3.322 104,045 +0.01(+0.31%)
Nov 29, 2017 3.332 3.343 3.312 3.312 110,333 +0.01(+0.16%)
Nov 28, 2017 3.332 3.332 3.291 3.306 117,821 -0.03(-0.94%)
Nov 27, 2017 3.348 3.350 3.286 3.338 139,302 -0.01(-0.18%)
Nov 24, 2017 3.343 3.353 3.334 3.344 11,696 +0.04(+1.13%)
Nov 22, 2017 3.296 3.342 3.265 3.306 146,003 +0.01(+0.40%)
Nov 21, 2017 3.293 3.329 3.293 3.293 143,918 -0.01(-0.31%)
Nov 20, 2017 3.324 3.327 3.298 3.303 38,924 +0.00(+0.11%)
Nov 17, 2017 3.298 3.309 3.273 3.300 131,036 -0.00(-0.03%)
Nov 16, 2017 3.288 3.354 3.283 3.301 90,721 +0.01(+0.23%)
Nov 15, 2017 3.284 3.298 3.263 3.293 98,176 +0.00(+0.00%)
Nov 14, 2017 3.278 3.318 3.273 3.293 64,809 -0.00(-0.14%)
Nov 13, 2017 3.263 3.298 3.263 3.298 149,174 -0.01(-0.17%)
Nov 10, 2017 3.293 3.328 3.262 3.303 84,864 +0.00(+0.00%)
Nov 09, 2017 3.324 3.337 3.278 3.303 54,384 -0.02(-0.46%)
Nov 08, 2017 3.301 3.349 3.298 3.319 157,041 +0.03(+0.92%)
Nov 07, 2017 3.309 3.314 3.263 3.288 149,340 +0.01(+0.15%)
Nov 06, 2017 3.303 3.319 3.283 3.283 125,340 -0.02(-0.46%)
Nov 03, 2017 3.303 3.324 3.293 3.298 180,297 -0.01(-0.31%)
Nov 02, 2017 3.314 3.344 3.277 3.309 144,761 -0.03(-0.76%)
Nov 01, 2017 3.374 3.374 3.314 3.334 157,011 -0.04(-1.05%)
Oct 31, 2017 3.379 3.390 3.359 3.369 114,382 -0.01(-0.35%)
Oct 30, 2017 3.379 3.450 3.379 3.381 67,288 -0.01(-0.15%)
Oct 27, 2017 3.374 3.391 3.365 3.386 55,529 +0.00(+0.05%)
Oct 26, 2017 3.435 3.435 3.379 3.385 230,592 -0.04(-1.04%)
Oct 25, 2017 3.455 3.465 3.395 3.420 82,667 -0.07(-1.89%)
Oct 24, 2017 3.425 3.486 3.420 3.486 129,873 +0.01(+0.29%)
Oct 23, 2017 3.521 3.521 3.466 3.476 75,374 -0.02(-0.58%)
Oct 20, 2017 3.496 3.501 3.476 3.496 44,259 +0.02(+0.44%)
Oct 19, 2017 3.455 3.486 3.455 3.481 102,348 -0.03(-0.72%)
Oct 18, 2017 3.516 3.521 3.486 3.506 51,234 -0.01(-0.14%)
Oct 17, 2017 3.547 3.547 3.486 3.511 124,090 -0.03(-0.72%)
Oct 16, 2017 3.547 3.547 3.516 3.537 55,758 -0.01(-0.14%)
Oct 13, 2017 3.547 3.547 3.516 3.542 103,760 +0.00(+0.00%)
Oct 12, 2017 3.511 3.542 3.511 3.542 86,871 +0.02(+0.43%)
Oct 11, 2017 3.531 3.537 3.516 3.526 65,717 -0.01(-0.29%)
Oct 10, 2017 3.537 3.542 3.506 3.537 104,833 +0.03(+0.87%)
Oct 09, 2017 3.516 3.526 3.506 3.506 61,103 -0.01(-0.14%)
Oct 06, 2017 3.542 3.542 3.506 3.511 67,251 -0.03(-0.86%)
Oct 05, 2017 3.542 3.547 3.506 3.542 89,085 -0.01(-0.14%)
Oct 04, 2017 3.521 3.547 3.521 3.547 81,264 +0.02(+0.43%)
Oct 03, 2017 3.521 3.531 3.476 3.531 122,140 +0.01(+0.29%)
Oct 02, 2017 3.496 3.521 3.476 3.521 126,151 +0.05(+1.31%)
Sep 29, 2017 3.468 3.476 3.436 3.476 171,368 +0.03(+0.88%)
Sep 28, 2017 3.415 3.450 3.415 3.445 88,160 +0.01(+0.30%)
Sep 27, 2017 3.410 3.461 3.400 3.435 80,048 +0.00(+0.00%)
Sep 26, 2017 3.435 3.461 3.420 3.435 70,882 -0.01(-0.15%)
Sep 25, 2017 3.415 3.455 3.410 3.440 90,066 +0.01(+0.30%)
Sep 22, 2017 3.410 3.450 3.387 3.430 73,031 +0.04(+1.20%)
Sep 21, 2017 3.400 3.425 3.390 3.390 168,934 -0.02(-0.45%)
Sep 20, 2017 3.349 3.410 3.349 3.405 60,114 +0.04(+1.05%)
Sep 19, 2017 3.369 3.385 3.354 3.369 63,696 +0.01(+0.30%)
Sep 18, 2017 3.390 3.390 3.343 3.359 74,983 +0.02(+0.45%)
Sep 15, 2017 3.273 3.369 3.273 3.344 94,118 +0.06(+1.69%)
Sep 14, 2017 3.379 3.379 3.283 3.288 177,348 -0.06(-1.67%)
Sep 13, 2017 3.379 3.395 3.329 3.344 143,012 -0.05(-1.49%)
Sep 12, 2017 3.435 3.474 3.385 3.395 125,825 -0.05(-1.46%)
Sep 11, 2017 3.466 3.481 3.430 3.445 68,776 -0.01(-0.16%)
Sep 08, 2017 3.481 3.481 3.440 3.450 49,223 -0.02(-0.44%)
Sep 07, 2017 3.471 3.506 3.455 3.466 52,791 -0.01(-0.29%)
Sep 06, 2017 3.516 3.516 3.445 3.476 46,420 -0.03(-0.87%)
Sep 05, 2017 3.511 3.521 3.461 3.506 137,095 -0.01(-0.14%)
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.