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 )

3.760 -0.090 (-2.34%)
Streaming Delayed Price Updated: 3:07 PM 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 (%)
Feb 27, 2009 0.7279 0.7279 0.6264 0.6288 0 -0.03(-4.51%)
Feb 26, 2009 0.6585 0.6907 0.6536 0.6585 140,093 +0.01(+1.53%)
Feb 25, 2009 0.6264 0.6635 0.6189 0.6486 260,819 +0.00(+0.00%)
Feb 24, 2009 0.7551 0.7551 0.6115 0.6486 117,881 +0.02(+2.75%)
Feb 23, 2009 0.6709 0.6957 0.6264 0.6313 193,682 -0.04(-6.59%)
Feb 20, 2009 0.6585 0.6882 0.6474 0.6759 273,716 -0.04(-5.86%)
Feb 19, 2009 0.7972 0.7972 0.7180 0.7180 170,925 -0.05(-6.45%)
Feb 18, 2009 0.7279 0.7675 0.7031 0.7675 140,295 -0.02(-2.52%)
Feb 17, 2009 0.7922 0.8120 0.7675 0.7873 202,540 -0.04(-5.36%)
Feb 13, 2009 0.8665 0.8689 0.8071 0.8318 105,432 -0.04(-4.27%)
Feb 12, 2009 0.8690 0.8714 0.8170 0.8690 167,500 -0.01(-1.13%)
Feb 11, 2009 0.9085 0.9111 0.8739 0.8789 114,375 -0.02(-2.74%)
Feb 10, 2009 0.9086 0.9457 0.9036 0.9036 138,340 -0.04(-4.45%)
Feb 09, 2009 0.9111 0.9754 0.9036 0.9457 95,952 -0.01(-0.99%)
Feb 06, 2009 0.9284 0.9754 0.9284 0.9551 172,650 +0.03(+3.16%)
Feb 05, 2009 0.9408 0.9581 0.8987 0.9259 142,691 -0.03(-3.36%)
Feb 04, 2009 1.020 1.045 0.9383 0.9581 245,130 -0.07(-6.75%)
Feb 03, 2009 0.9878 1.052 0.9878 1.027 195,342 +0.05(+4.80%)
Feb 02, 2009 0.9829 0.9829 0.9457 0.9804 95,774 -0.03(-2.70%)
Jan 30, 2009 1.040 1.040 0.9791 1.008 0 -0.02(-1.93%)
Jan 29, 2009 1.072 1.072 1.022 1.027 110,324 -0.07(-6.32%)
Jan 28, 2009 1.079 1.119 1.052 1.097 154,748 +0.02(+2.31%)
Jan 27, 2009 1.035 1.072 1.035 1.072 19,356 +0.05(+4.46%)
Jan 26, 2009 1.040 1.057 0.9977 1.026 101,280 -0.01(-1.31%)
Jan 23, 2009 1.005 1.042 0.9655 1.040 126,958 +0.01(+1.45%)
Jan 22, 2009 0.9705 1.040 0.9507 1.025 158,197 +0.03(+2.99%)
Jan 21, 2009 0.9457 0.9952 0.9333 0.9952 121,004 +0.08(+9.24%)
Jan 20, 2009 0.9680 0.9680 0.9061 0.9111 204,301 -0.11(-10.68%)
Jan 16, 2009 0.9729 1.020 0.9729 1.020 111,079 +0.08(+8.14%)
Jan 15, 2009 0.9581 0.9630 0.9284 0.9432 279,884 -0.01(-1.04%)
Jan 14, 2009 1.005 1.015 0.9531 0.9531 234,123 -0.10(-9.20%)
Jan 13, 2009 1.052 1.057 1.005 1.050 133,186 -0.01(-0.70%)
Jan 12, 2009 1.087 1.092 1.057 1.057 111,225 -0.05(-4.26%)
Jan 09, 2009 1.156 1.193 1.104 1.104 185,967 -0.06(-4.90%)
Jan 08, 2009 1.169 1.176 1.129 1.161 104,645 -0.01(-1.26%)
Jan 07, 2009 1.166 1.235 1.166 1.176 222,098 -0.03(-2.46%)
Jan 06, 2009 1.131 1.208 1.129 1.206 277,400 +0.08(+6.80%)
Jan 05, 2009 1.067 1.129 1.062 1.129 171,026 +0.04(+3.64%)
Jan 02, 2009 0.9853 1.089 0.9853 1.089 0 +0.12(+11.96%)
Jan 01, 2009 0.9234 0.9878 0.9234 0.9729 0 +0.00(+0.00%)
Dec 31, 2008 0.9234 0.9878 0.9234 0.9729 439,867 +0.04(+4.80%)
Dec 30, 2008 0.8764 0.9432 0.8764 0.9284 281,629 +0.02(+2.74%)
Dec 29, 2008 0.9333 0.9333 0.8665 0.9036 286,210 -0.00(-0.27%)
Dec 26, 2008 0.8888 0.9333 0.8888 0.9061 64,947 +0.01(+0.83%)
Dec 24, 2008 0.8318 0.8987 0.8318 0.8987 184,868 +0.03(+3.71%)
Dec 23, 2008 0.8442 0.8913 0.8442 0.8665 171,870 -0.02(-2.23%)
Dec 22, 2008 0.9581 0.9606 0.8863 0.8863 177,137 -0.03(-3.50%)
Dec 19, 2008 0.8665 0.9630 0.8665 0.9185 300,755 +0.00(+0.27%)
Dec 18, 2008 0.8739 0.9408 0.8739 0.9160 220,228 -0.00(-0.27%)
Dec 17, 2008 0.9234 0.9457 0.9061 0.9185 108,054 -0.03(-3.64%)
Dec 16, 2008 0.8120 0.9531 0.8096 0.9531 263,594 +0.14(+17.38%)
Dec 15, 2008 0.8665 0.8665 0.8046 0.8120 99,038 -0.05(-6.01%)
Dec 12, 2008 0.8516 0.8640 0.8021 0.8640 167,904 -0.04(-4.65%)
Dec 11, 2008 0.9185 0.9284 0.9061 0.9061 112,917 -0.01(-1.34%)
Dec 10, 2008 0.9581 0.9952 0.9036 0.9185 181,964 -0.05(-4.87%)
Dec 09, 2008 1.104 1.104 0.9655 0.9655 105,780 -0.16(-13.91%)
Dec 08, 2008 1.067 1.139 1.047 1.121 333,473 +0.06(+5.84%)
Dec 05, 2008 0.8417 1.065 0.8170 1.060 489,998 +0.16(+17.26%)
Dec 04, 2008 0.7922 0.9531 0.7823 0.9036 390,261 +0.10(+11.96%)
Dec 03, 2008 0.7922 0.8764 0.7477 0.8071 445,845 +0.01(+0.93%)
Dec 02, 2008 0.7427 0.8170 0.7427 0.7997 245,599 +0.04(+5.90%)
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.