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 (%)
Dec 31, 2008 0.9239 0.9883 0.9239 0.9734 439,661 +0.04(+4.80%)
Dec 30, 2008 0.8768 0.9437 0.8768 0.9288 281,497 +0.02(+2.74%)
Dec 29, 2008 0.9338 0.9338 0.8669 0.9041 286,075 -0.00(-0.27%)
Dec 26, 2008 0.8892 0.9338 0.8892 0.9065 64,916 +0.01(+0.83%)
Dec 24, 2008 0.8322 0.8991 0.8322 0.8991 184,782 +0.03(+3.71%)
Dec 23, 2008 0.8446 0.8917 0.8446 0.8669 171,790 -0.02(-2.23%)
Dec 22, 2008 0.9585 0.9610 0.8867 0.8867 177,054 -0.03(-3.50%)
Dec 19, 2008 0.8669 0.9635 0.8669 0.9189 300,614 +0.00(+0.27%)
Dec 18, 2008 0.8743 0.9412 0.8743 0.9164 220,125 -0.00(-0.27%)
Dec 17, 2008 0.9239 0.9461 0.9065 0.9189 108,003 -0.03(-3.64%)
Dec 16, 2008 0.8124 0.9536 0.8099 0.9536 263,470 +0.14(+17.38%)
Dec 15, 2008 0.8669 0.8669 0.8050 0.8124 98,992 -0.05(-6.01%)
Dec 12, 2008 0.8520 0.8644 0.8025 0.8644 167,825 -0.04(-4.65%)
Dec 11, 2008 0.9189 0.9288 0.9065 0.9066 112,864 -0.01(-1.34%)
Dec 10, 2008 0.9585 0.9957 0.9041 0.9189 181,879 -0.05(-4.87%)
Dec 09, 2008 1.105 1.105 0.9660 0.9660 105,730 -0.16(-13.91%)
Dec 08, 2008 1.068 1.139 1.048 1.122 333,317 +0.06(+5.84%)
Dec 05, 2008 0.8421 1.065 0.8174 1.060 489,769 +0.16(+17.26%)
Dec 04, 2008 0.7926 0.9536 0.7827 0.9041 390,078 +0.10(+11.96%)
Dec 03, 2008 0.7926 0.8768 0.7480 0.8075 445,636 +0.01(+0.93%)
Dec 02, 2008 0.7431 0.8174 0.7431 0.8000 245,484 +0.04(+5.90%)
Dec 01, 2008 0.8099 0.8099 0.7554 0.7554 171,685 -0.06(-7.29%)
Nov 28, 2008 0.7777 0.8446 0.7777 0.8149 83,912 +0.03(+3.79%)
Nov 26, 2008 0.7183 0.7852 0.7133 0.7852 157,154 +0.05(+7.45%)
Nov 25, 2008 0.7530 0.7703 0.6886 0.7307 205,736 +0.07(+11.32%)
Nov 24, 2008 0.6316 0.6564 0.5845 0.6564 225,785 +0.07(+11.81%)
Nov 21, 2008 0.6564 0.6564 0.5350 0.5870 309,129 +0.02(+4.41%)
Nov 20, 2008 0.7059 0.7059 0.5622 0.5622 261,758 -0.17(-23.31%)
Nov 19, 2008 0.8124 0.8124 0.7133 0.7332 249,105 -0.11(-12.88%)
Nov 18, 2008 0.8322 0.8867 0.8124 0.8415 311,983 +0.00(+0.52%)
Nov 17, 2008 0.8842 0.8842 0.8124 0.8372 247,442 -0.08(-8.65%)
Nov 14, 2008 0.9065 0.9437 0.8917 0.9164 194,657 +0.03(+3.35%)
Nov 13, 2008 0.8570 0.8966 0.8124 0.8867 181,855 +0.00(+0.26%)
Nov 12, 2008 0.8892 0.9635 0.8743 0.8844 190,030 -0.10(-9.83%)
Nov 11, 2008 0.9907 0.9907 0.9288 0.9808 254,519 -0.05(-5.26%)
Nov 10, 2008 1.194 1.201 1.035 1.035 204,561 -0.16(-13.10%)
Nov 07, 2008 1.271 1.278 1.181 1.191 71,723 -0.04(-3.22%)
Nov 06, 2008 1.325 1.325 1.219 1.231 72,898 -0.10(-7.62%)
Nov 05, 2008 1.461 1.466 1.333 1.333 123,333 -0.17(-11.07%)
Nov 04, 2008 1.434 1.528 1.357 1.498 131,000 +0.09(+6.41%)
Nov 03, 2008 1.333 1.469 1.333 1.408 189,970 +0.09(+7.07%)
Oct 31, 2008 1.288 1.335 1.288 1.315 66,358 +0.04(+3.11%)
Oct 30, 2008 1.186 1.281 1.162 1.276 146,229 +0.11(+9.34%)
Oct 29, 2008 1.184 1.214 1.129 1.167 166,771 +0.02(+2.17%)
Oct 28, 2008 1.132 1.149 1.040 1.142 249,650 +0.01(+1.10%)
Oct 27, 2008 1.189 1.238 1.117 1.129 61,876 -0.08(-6.94%)
Oct 24, 2008 1.164 1.243 1.142 1.214 75,680 -0.02(-1.80%)
Oct 23, 2008 1.362 1.362 1.189 1.236 151,316 -0.00(-0.40%)
Oct 22, 2008 1.281 1.305 1.238 1.241 106,788 -0.11(-8.41%)
Oct 21, 2008 1.375 1.424 1.315 1.355 140,512 -0.06(-4.04%)
Oct 20, 2008 2.229 2.328 1.347 1.412 175,330 +0.01(+0.53%)
Oct 17, 2008 1.365 1.404 1.320 1.404 183,583 +0.09(+7.18%)
Oct 16, 2008 1.157 1.323 1.154 1.310 236,577 +0.08(+6.50%)
Oct 15, 2008 1.409 1.409 1.164 1.230 271,076 -0.21(-14.54%)
Oct 14, 2008 1.610 1.620 1.385 1.440 359,467 +0.06(+4.54%)
Oct 13, 2008 1.122 1.392 1.122 1.377 228,688 +0.31(+29.30%)
Oct 10, 2008 0.9907 1.112 0.8397 1.065 572,749 +0.07(+7.50%)
Oct 09, 2008 1.154 1.221 0.9536 0.9907 524,349 -0.16(-14.17%)
Oct 08, 2008 1.095 1.204 0.9437 1.154 586,560 -0.01(-0.64%)
Oct 07, 2008 1.409 1.424 1.134 1.162 394,071 -0.26(-18.29%)
Oct 06, 2008 1.635 1.635 1.318 1.422 272,837 -0.24(-14.58%)
Oct 03, 2008 1.677 1.749 1.664 1.664 118,646 -0.01(-0.74%)
Oct 02, 2008 1.736 1.759 1.674 1.677 130,144 -0.10(-5.84%)
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.