Skip to main content

First Trust Specialty Finance and Financial Opportunities Fd (NY: FGB )

3.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.235 3.351 3.235 3.289 178,173 +0.03(+0.99%)
Apr 29, 2008 3.225 3.314 3.220 3.257 171,063 +0.00(+0.08%)
Apr 28, 2008 3.319 3.319 3.255 3.255 99,993 -0.03(-0.83%)
Apr 25, 2008 3.232 3.282 3.200 3.282 126,692 +0.06(+1.92%)
Apr 24, 2008 3.096 3.237 3.096 3.220 155,228 +0.11(+3.67%)
Apr 23, 2008 3.074 3.156 3.054 3.106 115,064 +0.02(+0.72%)
Apr 22, 2008 3.131 3.141 3.029 3.084 127,984 -0.04(-1.19%)
Apr 21, 2008 3.089 3.121 3.089 3.121 64,194 +0.02(+0.72%)
Apr 18, 2008 3.113 3.151 3.079 3.099 89,831 +0.02(+0.64%)
Apr 17, 2008 3.034 3.094 2.999 3.079 115,872 +0.04(+1.47%)
Apr 16, 2008 2.965 3.065 2.965 3.034 151,401 +0.06(+2.08%)
Apr 15, 2008 3.042 3.057 2.972 2.972 145,749 -0.09(-3.07%)
Apr 14, 2008 3.126 3.128 3.066 3.066 39,162 -0.08(-2.44%)
Apr 11, 2008 3.185 3.237 3.121 3.143 79,536 -0.05(-1.70%)
Apr 10, 2008 3.200 3.203 3.170 3.198 43,199 -0.00(-0.08%)
Apr 09, 2008 3.173 3.208 3.170 3.200 88,822 +0.02(+0.54%)
Apr 08, 2008 3.210 3.225 3.175 3.183 82,766 -0.04(-1.15%)
Apr 07, 2008 3.220 3.257 3.208 3.220 68,635 -0.00(-0.15%)
Apr 04, 2008 3.230 3.255 3.225 3.225 90,033 -0.02(-0.61%)
Apr 03, 2008 3.210 3.255 3.203 3.245 90,033 +0.01(+0.31%)
Apr 02, 2008 3.245 3.282 3.217 3.235 94,474 -0.04(-1.36%)
Apr 01, 2008 3.240 3.282 3.232 3.279 113,853 +0.08(+2.40%)
Mar 31, 2008 3.220 3.232 3.128 3.203 125,562 -0.03(-0.92%)
Mar 28, 2008 3.133 3.232 3.131 3.232 75,902 +0.09(+2.76%)
Mar 27, 2008 3.108 3.146 3.108 3.146 56,926 +0.03(+1.03%)
Mar 26, 2008 3.116 3.135 3.084 3.113 108,605 +0.00(+0.00%)
Mar 25, 2008 3.101 3.146 3.071 3.113 107,393 -0.01(-0.40%)
Mar 24, 2008 3.108 3.198 3.106 3.126 111,027 +0.00(+0.08%)
Mar 21, 2008 3.071 3.123 2.980 3.123 183,296 +0.00(+0.00%)
Mar 20, 2008 3.071 3.123 2.980 3.123 183,296 +0.00(+0.08%)
Mar 19, 2008 3.156 3.217 3.101 3.121 76,306 -0.02(-0.71%)
Mar 18, 2008 3.071 3.217 3.051 3.143 276,559 +0.13(+4.27%)
Mar 17, 2008 2.923 3.027 2.873 3.014 144,537 -0.00(-0.16%)
Mar 14, 2008 3.096 3.146 3.014 3.019 56,119 -0.06(-2.09%)
Mar 13, 2008 3.017 3.084 2.938 3.084 152,612 -0.01(-0.24%)
Mar 12, 2008 3.106 3.188 3.089 3.091 124,350 -0.00(-0.16%)
Mar 11, 2008 2.935 3.096 2.935 3.096 85,188 +0.18(+6.29%)
Mar 10, 2008 2.938 2.962 2.848 2.913 86,803 -0.02(-0.68%)
Mar 07, 2008 2.848 3.022 2.838 2.933 302,398 -0.01(-0.50%)
Mar 06, 2008 3.158 3.158 2.920 2.947 260,813 -0.22(-7.03%)
Mar 05, 2008 3.195 3.222 3.148 3.170 150,997 -0.04(-1.16%)
Mar 04, 2008 3.245 3.307 3.198 3.208 122,735 -0.05(-1.52%)
Mar 03, 2008 3.369 3.369 3.255 3.257 98,511 -0.13(-3.80%)
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%)
Dec 03, 2007 3.505 3.577 3.421 3.448 190,967 -0.08(-2.18%)
Nov 30, 2007 3.450 3.577 3.381 3.525 291,498 +0.10(+2.82%)
Nov 29, 2007 3.468 3.492 3.331 3.428 290,286 -0.06(-1.84%)
Nov 28, 2007 3.517 3.567 3.445 3.492 274,541 -0.04(-1.19%)
Nov 27, 2007 3.381 3.534 3.272 3.534 511,130 +0.13(+3.78%)
Nov 26, 2007 3.443 3.497 3.406 3.406 354,884 -0.04(-1.08%)
Nov 23, 2007 3.418 3.468 3.339 3.443 58,541 +0.04(+1.09%)
Nov 21, 2007 3.468 3.468 3.319 3.406 218,017 -0.20(-5.50%)
Nov 20, 2007 3.443 3.666 3.418 3.604 329,045 +0.15(+4.23%)
Nov 19, 2007 3.430 3.554 3.421 3.458 228,515 -0.01(-0.36%)
Nov 16, 2007 3.497 3.500 3.359 3.470 271,311 -0.06(-1.82%)
Nov 15, 2007 3.591 3.591 3.465 3.534 218,017 -0.07(-1.99%)
Nov 14, 2007 3.604 3.621 3.574 3.606 100,530 -0.00(-0.14%)
Nov 13, 2007 3.517 3.614 3.485 3.611 212,769 +0.06(+1.60%)
Nov 12, 2007 3.448 3.567 3.413 3.554 293,516 +0.07(+1.99%)
Nov 09, 2007 3.329 3.517 3.282 3.485 237,397 +0.16(+4.69%)
Nov 08, 2007 3.230 3.381 3.205 3.329 383,549 +0.08(+2.52%)
Nov 07, 2007 3.344 3.356 3.205 3.247 421,501 -0.15(-4.31%)
Nov 06, 2007 3.443 3.475 3.284 3.393 312,492 -0.05(-1.51%)
Nov 05, 2007 3.455 3.482 3.324 3.445 280,193 -0.05(-1.35%)
Nov 02, 2007 3.517 3.579 3.359 3.492 279,385 +0.00(+0.00%)
Nov 01, 2007 3.527 3.527 3.386 3.492 272,926 -0.04(-1.26%)
Oct 31, 2007 3.507 3.579 3.433 3.537 433,209 +0.05(+1.35%)
Oct 30, 2007 3.562 3.599 3.433 3.490 294,324 -0.10(-2.69%)
Oct 29, 2007 3.492 3.589 3.445 3.586 157,053 +0.10(+2.91%)
Oct 26, 2007 3.435 3.500 3.381 3.485 238,608 +0.02(+0.72%)
Oct 25, 2007 3.443 3.480 3.393 3.460 171,991 +0.03(+0.87%)
Oct 24, 2007 3.443 3.468 3.393 3.430 239,415 -0.04(-1.07%)
Oct 23, 2007 3.530 3.530 3.430 3.468 261,217 -0.02(-0.71%)
Oct 22, 2007 3.517 3.539 3.473 3.492 123,543 -0.05(-1.47%)
Oct 19, 2007 3.591 3.629 3.495 3.544 315,722 -0.08(-2.19%)
Oct 18, 2007 3.626 3.641 3.577 3.624 242,242 -0.03(-0.75%)
Oct 17, 2007 3.673 3.740 3.594 3.651 197,427 -0.04(-1.07%)
Oct 16, 2007 3.755 3.777 3.658 3.691 211,154 -0.07(-1.91%)
Oct 15, 2007 3.876 3.884 3.728 3.762 255,161 -0.11(-2.75%)
Oct 12, 2007 3.916 3.918 3.852 3.869 114,257 -0.05(-1.20%)
Oct 11, 2007 3.985 3.998 3.916 3.916 109,816 -0.05(-1.31%)
Oct 10, 2007 3.951 3.980 3.933 3.968 150,997 -0.01(-0.19%)
Oct 09, 2007 4.000 4.000 3.918 3.975 138,078 -0.03(-0.74%)
Oct 08, 2007 3.951 4.050 3.913 4.005 148,575 +0.08(+2.02%)
Oct 05, 2007 3.926 4.010 3.926 3.926 164,724 -0.02(-0.63%)
Oct 04, 2007 3.889 3.953 3.817 3.951 153,823 +0.01(+0.31%)
Oct 03, 2007 4.000 4.008 3.889 3.938 161,494 -0.04(-0.93%)
Oct 02, 2007 3.926 4.010 3.849 3.975 148,575 +0.07(+1.90%)
Oct 01, 2007 3.891 3.956 3.814 3.901 139,692 -0.02(-0.57%)
Sep 28, 2007 3.802 3.951 3.760 3.923 243,857 +0.06(+1.60%)
Sep 27, 2007 3.740 3.891 3.728 3.861 202,675 +0.15(+3.93%)
Sep 26, 2007 3.752 3.790 3.639 3.715 220,844 -0.01(-0.40%)
Sep 25, 2007 3.765 3.790 3.708 3.730 276,156 -0.06(-1.57%)
Sep 24, 2007 3.913 3.913 3.619 3.790 234,974 -0.12(-3.16%)
Sep 21, 2007 3.975 4.099 3.906 3.913 132,829 -0.01(-0.32%)
Sep 20, 2007 3.889 4.060 3.889 3.926 160,283 +0.01(+0.32%)
Sep 19, 2007 3.926 4.060 3.839 3.913 223,670 +0.02(+0.64%)
Sep 18, 2007 3.730 4.025 3.703 3.889 220,844 +0.13(+3.43%)
Sep 17, 2007 3.678 3.765 3.586 3.760 157,861 +0.04(+1.20%)
Sep 14, 2007 3.715 3.765 3.666 3.715 117,083 -0.02(-0.66%)
Sep 13, 2007 3.641 3.913 3.604 3.740 190,563 +0.09(+2.44%)
Sep 12, 2007 3.839 3.889 3.594 3.651 240,627 -0.16(-4.29%)
Sep 11, 2007 3.780 3.879 3.780 3.814 88,418 -0.02(-0.58%)
Sep 10, 2007 4.000 4.000 3.715 3.837 172,799 -0.17(-4.15%)
Sep 07, 2007 4.136 4.136 4.000 4.003 139,692 -0.21(-4.94%)
Sep 06, 2007 4.186 4.235 4.129 4.211 73,883 +0.00(+0.00%)
Sep 05, 2007 4.186 4.211 4.087 4.211 141,307 +0.00(+0.00%)
Sep 04, 2007 4.050 4.268 4.050 4.211 150,997 +0.14(+3.34%)
Aug 31, 2007 3.901 4.084 3.829 4.074 289,883 +0.22(+5.58%)
Aug 30, 2007 3.901 3.963 3.708 3.859 316,125 +0.01(+0.19%)
Aug 29, 2007 3.864 3.876 3.755 3.852 207,116 +0.01(+0.32%)
Aug 28, 2007 3.852 3.864 3.715 3.839 240,223 +0.05(+1.31%)
Aug 27, 2007 3.884 3.889 3.718 3.790 215,191 -0.08(-2.17%)
Aug 24, 2007 4.010 4.022 3.842 3.874 92,051 -0.15(-3.69%)
Aug 23, 2007 3.913 4.050 3.738 4.022 178,047 +0.09(+2.40%)
Aug 22, 2007 3.963 3.973 3.720 3.928 194,601 -0.11(-2.82%)
Aug 21, 2007 3.963 4.067 3.790 4.042 135,655 +0.08(+2.00%)
Aug 20, 2007 3.866 3.988 3.777 3.963 136,059 +0.08(+2.11%)
Aug 17, 2007 3.530 3.889 3.530 3.881 314,510 +0.55(+16.42%)
Aug 16, 2007 3.344 3.492 3.217 3.334 427,557 -0.20(-5.54%)
Aug 15, 2007 3.666 3.901 3.344 3.530 334,294 -0.19(-5.00%)
Aug 14, 2007 4.109 4.136 3.639 3.715 148,978 -0.36(-8.76%)
Aug 13, 2007 4.112 4.270 3.970 4.072 152,208 +0.01(+0.24%)
Aug 10, 2007 4.253 4.253 4.062 4.062 94,878 -0.20(-4.71%)
Aug 09, 2007 4.322 4.322 4.124 4.263 108,605 -0.02(-0.41%)
Aug 08, 2007 4.335 4.359 4.186 4.280 172,799 +0.11(+2.67%)
Aug 07, 2007 3.963 4.169 3.926 4.169 155,842 +0.18(+4.53%)
Aug 06, 2007 3.913 4.000 3.802 3.988 197,831 +0.06(+1.45%)
Aug 03, 2007 3.906 3.975 3.856 3.931 120,717 -0.04(-1.12%)
Aug 02, 2007 4.065 4.074 3.718 3.975 238,608 -0.09(-2.19%)
Aug 01, 2007 4.149 4.297 3.988 4.065 176,432 -0.11(-2.61%)
Jul 31, 2007 4.074 4.273 4.062 4.174 188,545 +0.06(+1.51%)
Jul 30, 2007 4.211 4.211 3.834 4.112 213,576 -0.10(-2.30%)
Jul 27, 2007 4.322 4.399 4.074 4.208 104,567 -0.12(-2.86%)
Jul 26, 2007 4.248 4.332 4.013 4.332 147,363 +0.08(+1.98%)
Jul 25, 2007 4.409 4.409 4.149 4.248 175,625 -0.15(-3.43%)
Jul 24, 2007 4.572 4.619 4.379 4.399 166,339 -0.17(-3.79%)
Jul 23, 2007 4.582 4.582 4.520 4.572 54,504 +0.01(+0.27%)
Jul 20, 2007 4.632 4.632 4.523 4.560 54,908 -0.08(-1.81%)
Jul 19, 2007 4.731 4.731 4.595 4.644 80,343 -0.09(-1.83%)
Jul 18, 2007 4.855 4.865 4.706 4.731 115,468 -0.13(-2.70%)
Jul 17, 2007 4.879 4.904 4.862 4.862 48,852 -0.03(-0.66%)
Jul 16, 2007 4.929 4.929 4.892 4.894 58,138 -0.04(-0.75%)
Jul 13, 2007 4.954 4.954 4.884 4.931 33,106 +0.04(+0.81%)
Jul 12, 2007 4.872 4.966 4.860 4.892 62,579 +0.02(+0.46%)
Jul 11, 2007 4.860 4.879 4.857 4.870 34,317 -0.00(-0.10%)
Jul 10, 2007 4.860 4.879 4.852 4.874 117,487 +0.01(+0.15%)
Jul 09, 2007 4.855 4.917 4.855 4.867 69,442 +0.01(+0.15%)
Jul 06, 2007 4.867 4.879 4.855 4.860 44,411 -0.03(-0.66%)
Jul 05, 2007 4.855 4.892 4.855 4.892 38,758 +0.01(+0.25%)
Jul 03, 2007 4.855 4.879 4.855 4.879 16,956 +0.02(+0.51%)
Jul 02, 2007 4.892 4.892 4.793 4.855 80,747 -0.07(-1.51%)
Jun 29, 2007 4.922 4.929 4.917 4.929 37,547 +0.00(+0.00%)
Jun 28, 2007 4.892 4.929 4.892 4.929 56,926 +0.05(+0.96%)
Jun 27, 2007 4.879 4.892 4.877 4.882 102,952 +0.00(+0.00%)
Jun 26, 2007 4.817 4.889 4.817 4.882 187,737 +0.06(+1.23%)
Jun 25, 2007 4.981 4.981 4.820 4.822 197,427 -0.16(-3.13%)
Jun 22, 2007 5.078 5.078 4.969 4.978 38,758 -0.10(-1.95%)
Jun 21, 2007 5.040 5.078 5.040 5.078 32,702 +0.05(+0.99%)
Jun 20, 2007 5.016 5.028 5.016 5.028 32,298 +0.04(+0.74%)
Jun 19, 2007 5.016 5.016 4.991 4.991 21,801 +0.00(+0.00%)
Jun 18, 2007 5.028 5.028 4.978 4.991 18,168 -0.01(-0.25%)
Jun 15, 2007 4.978 5.003 4.956 5.003 17,764 +0.01(+0.20%)
Jun 14, 2007 5.028 5.053 4.991 4.993 36,336 -0.01(-0.20%)
Jun 13, 2007 5.028 5.028 4.966 5.003 61,771 -0.05(-0.93%)
Jun 12, 2007 5.016 5.050 5.016 5.050 51,678 +0.03(+0.69%)
Jun 11, 2007 5.018 5.018 5.003 5.016 25,031 -0.00(-0.05%)
Jun 08, 2007 5.053 5.053 5.006 5.018 96,089 -0.03(-0.69%)
Jun 07, 2007 5.028 5.053 5.003 5.053 43,603 +0.05(+0.99%)
Jun 06, 2007 5.068 5.075 5.003 5.003 83,573 -0.05(-1.03%)
Jun 05, 2007 5.073 5.075 5.053 5.055 47,640 -0.02(-0.34%)
Jun 04, 2007 5.078 5.078 5.028 5.073 84,380 -0.03(-0.58%)
Jun 01, 2007 5.127 5.132 5.053 5.102 88,822 +0.03(+0.54%)
May 31, 2007 5.028 5.075 5.006 5.075 40,777 +0.05(+0.94%)
May 30, 2007 5.008 5.028 4.991 5.028 69,039 +0.03(+0.54%)
May 29, 2007 4.974 5.028 4.974 5.001 92,051 +0.05(+0.95%)
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.