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 (%)
Feb 29, 2008 3.369 3.465 3.319 3.386 213,980 -0.02(-0.58%)
Feb 28, 2008 3.393 3.440 3.302 3.406 134,040 +0.04(+1.25%)
Feb 27, 2008 3.294 3.378 3.294 3.364 180,874 +0.02(+0.59%)
Feb 26, 2008 3.287 3.344 3.287 3.344 146,152 +0.03(+0.82%)
Feb 25, 2008 3.344 3.366 3.267 3.317 180,066 +0.01(+0.30%)
Feb 22, 2008 3.319 3.324 3.220 3.307 121,928 +0.02(+0.75%)
Feb 21, 2008 3.260 3.341 3.222 3.282 110,220 -0.05(-1.41%)
Feb 20, 2008 3.188 3.386 3.185 3.329 345,598 +0.12(+3.70%)
Feb 19, 2008 3.146 3.237 3.138 3.210 126,369 +0.10(+3.35%)
Feb 18, 2008 3.193 3.260 3.071 3.106 0 +0.00(+0.00%)
Feb 15, 2008 3.193 3.260 3.071 3.106 231,744 -0.08(-2.41%)
Feb 14, 2008 3.269 3.287 3.180 3.183 165,532 -0.10(-2.95%)
Feb 13, 2008 3.284 3.314 3.230 3.279 127,580 +0.01(+0.23%)
Feb 12, 2008 3.312 3.319 3.264 3.272 90,033 -0.01(-0.23%)
Feb 11, 2008 3.252 3.279 3.232 3.279 80,343 +0.00(+0.08%)
Feb 08, 2008 3.220 3.339 3.220 3.277 116,663 +0.05(+1.69%)
Feb 07, 2008 3.195 3.307 3.195 3.222 142,519 -0.00(-0.08%)
Feb 06, 2008 3.245 3.245 3.212 3.225 144,537 +0.00(+0.15%)
Feb 05, 2008 3.245 3.260 3.185 3.220 112,642 -0.05(-1.66%)
Feb 04, 2008 3.339 3.354 3.262 3.274 147,363 -0.06(-1.93%)
Feb 01, 2008 3.267 3.341 3.245 3.339 194,601 +0.07(+2.28%)
Jan 31, 2008 3.170 3.264 3.143 3.264 197,023 +0.09(+2.97%)
Jan 30, 2008 3.245 3.264 3.170 3.170 283,423 -0.05(-1.54%)
Jan 29, 2008 3.146 3.227 3.146 3.220 241,434 +0.09(+2.85%)
Jan 28, 2008 3.066 3.146 3.051 3.131 195,004 +0.08(+2.60%)
Jan 25, 2008 3.091 3.141 3.027 3.051 271,714 -0.01(-0.48%)
Jan 24, 2008 3.019 3.066 3.002 3.066 222,458 +0.07(+2.40%)
Jan 23, 2008 2.737 3.012 2.658 2.995 325,411 +0.21(+7.56%)
Jan 22, 2008 2.663 2.819 2.566 2.784 291,498 +0.00(+0.00%)
Jan 21, 2008 2.826 2.876 2.732 2.784 0 +0.00(+0.00%)
Jan 18, 2008 2.826 2.876 2.732 2.784 184,507 -0.03(-1.06%)
Jan 17, 2008 2.918 2.947 2.774 2.814 241,434 -0.11(-3.81%)
Jan 16, 2008 2.866 2.957 2.866 2.925 167,550 +0.06(+2.07%)
Jan 15, 2008 2.908 2.920 2.858 2.866 157,526 -0.07(-2.45%)
Jan 14, 2008 2.992 3.002 2.900 2.938 211,154 -0.05(-1.82%)
Jan 11, 2008 2.947 3.014 2.933 2.992 193,389 +0.04(+1.51%)
Jan 10, 2008 2.851 2.967 2.824 2.947 240,223 +0.08(+2.94%)
Jan 09, 2008 2.903 2.933 2.831 2.863 236,186 -0.04(-1.37%)
Jan 08, 2008 2.947 2.995 2.903 2.903 175,221 -0.04(-1.26%)
Jan 07, 2008 2.995 2.995 2.920 2.940 211,961 -0.05(-1.82%)
Jan 04, 2008 3.051 3.051 2.992 2.995 167,954 -0.07(-2.42%)
Jan 03, 2008 2.990 3.096 2.990 3.069 153,722 +0.07(+2.45%)
Jan 02, 2008 2.995 3.032 2.975 2.996 154,631 +0.02(+0.70%)
Jan 01, 2008 2.960 3.032 2.938 2.975 1,141,364 +0.00(+0.00%)
Dec 31, 2007 2.960 3.032 2.938 2.975 1,141,364 -0.02(-0.74%)
Dec 28, 2007 2.997 3.071 2.977 2.997 783,249 -0.08(-2.73%)
Dec 27, 2007 3.123 3.131 3.071 3.081 599,549 -0.06(-1.82%)
Dec 26, 2007 3.071 3.212 3.061 3.138 450,570 +0.08(+2.67%)
Dec 24, 2007 2.925 3.084 2.925 3.056 264,851 +0.12(+4.14%)
Dec 21, 2007 2.886 2.960 2.871 2.935 582,592 +0.07(+2.60%)
Dec 20, 2007 2.873 2.915 2.848 2.861 446,129 -0.01(-0.43%)
Dec 19, 2007 2.888 2.945 2.856 2.873 358,922 -0.01(-0.34%)
Dec 18, 2007 2.972 2.997 2.826 2.883 333,082 -0.08(-2.76%)
Dec 17, 2007 3.151 3.151 2.925 2.965 366,189 -0.18(-5.60%)
Dec 14, 2007 3.108 3.170 3.096 3.141 311,281 -0.04(-1.17%)
Dec 13, 2007 3.225 3.247 3.121 3.178 336,312 -0.08(-2.43%)
Dec 12, 2007 3.351 3.401 3.225 3.257 346,809 -0.07(-2.23%)
Dec 11, 2007 3.366 3.421 3.309 3.331 264,851 -0.04(-1.10%)
Dec 10, 2007 3.319 3.468 3.294 3.369 222,862 +0.03(+0.82%)
Dec 07, 2007 3.339 3.388 3.289 3.341 328,641 +0.03(+0.82%)
Dec 06, 2007 3.269 3.369 3.267 3.314 354,077 -0.03(-1.04%)
Dec 05, 2007 3.406 3.423 3.269 3.349 373,052 +0.01(+0.22%)
Dec 04, 2007 3.406 3.465 3.304 3.341 245,471 -0.11(-3.09%)
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.