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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 0.9065 0.9475 0.9065 0.9313 203,346 +0.04(+4.44%)
Apr 29, 2009 0.9016 0.9288 0.8917 0.8917 141,336 +0.00(+0.00%)
Apr 28, 2009 0.8768 0.9013 0.8570 0.8917 122,312 -0.01(-1.37%)
Apr 27, 2009 0.8892 0.9065 0.8681 0.9041 114,116 +0.01(+0.83%)
Apr 24, 2009 0.8917 0.8991 0.8644 0.8966 60,092 +0.00(+0.00%)
Apr 23, 2009 0.8842 0.8966 0.8669 0.8966 133,103 +0.01(+1.40%)
Apr 22, 2009 0.9041 0.9165 0.8545 0.8842 224,623 -0.00(-0.56%)
Apr 21, 2009 0.8347 0.9585 0.8248 0.8892 126,309 +0.04(+4.36%)
Apr 20, 2009 0.8966 0.8966 0.8520 0.8520 91,321 -0.08(-8.51%)
Apr 17, 2009 0.8941 0.9759 0.8892 0.9313 162,512 +0.03(+3.30%)
Apr 16, 2009 0.8867 0.9189 0.8867 0.9016 97,986 +0.00(+0.00%)
Apr 15, 2009 0.8991 0.9041 0.8867 0.9016 56,995 -0.01(-0.82%)
Apr 14, 2009 0.8917 0.9189 0.8904 0.9090 135,171 -0.01(-1.08%)
Apr 13, 2009 0.9140 0.9189 0.8917 0.9189 75,147 +0.01(+0.82%)
Apr 09, 2009 0.8941 0.9115 0.8917 0.9115 177,636 +0.08(+9.52%)
Apr 08, 2009 0.8595 0.8595 0.8264 0.8322 53,612 -0.02(-2.89%)
Apr 07, 2009 0.8297 0.8617 0.8198 0.8570 139,644 -0.00(-0.57%)
Apr 06, 2009 0.8793 0.8955 0.8273 0.8619 148,550 -0.01(-0.85%)
Apr 03, 2009 0.8198 0.9288 0.8149 0.8694 186,522 +0.04(+4.78%)
Apr 02, 2009 0.8248 0.8322 0.8025 0.8297 210,677 +0.03(+4.36%)
Apr 01, 2009 0.7133 0.7951 0.7133 0.7951 75,135 +0.08(+10.79%)
Mar 31, 2009 0.6910 0.7282 0.6872 0.7177 85,995 +0.03(+4.98%)
Mar 30, 2009 0.7059 0.7059 0.6762 0.6836 55,202 -0.04(-5.15%)
Mar 26, 2009 0.7084 0.7307 0.7010 0.7208 224,780 +0.03(+4.68%)
Mar 25, 2009 0.6935 0.7208 0.6787 0.6886 121,448 +0.00(+0.63%)
Mar 24, 2009 0.6811 0.7208 0.6762 0.6843 122,816 -0.02(-2.72%)
Mar 23, 2009 0.6679 0.7034 0.6588 0.7034 127,286 +0.08(+12.25%)
Mar 20, 2009 0.6341 0.6396 0.6266 0.6266 86,141 -0.02(-3.62%)
Mar 19, 2009 0.6613 0.6762 0.6440 0.6502 175,258 -0.00(-0.57%)
Mar 18, 2009 0.6242 0.6548 0.6242 0.6539 132,906 +0.03(+5.60%)
Mar 17, 2009 0.6217 0.6291 0.6068 0.6192 88,979 +0.00(+0.00%)
Mar 16, 2009 0.6192 0.6489 0.6192 0.6192 72,567 +0.01(+2.46%)
Mar 13, 2009 0.5697 0.6118 0.5697 0.6044 0 +0.04(+6.55%)
Mar 12, 2009 0.5251 0.5672 0.5053 0.5672 169,298 +0.04(+8.35%)
Mar 11, 2009 0.5251 0.5289 0.5140 0.5235 113,272 +0.02(+3.10%)
Mar 10, 2009 0.4557 0.5078 0.4557 0.5078 299,964 +0.06(+13.26%)
Mar 09, 2009 0.4706 0.4866 0.4483 0.4483 146,015 -0.03(-6.22%)
Mar 06, 2009 0.5201 0.5424 0.4706 0.4780 0 -0.06(-11.06%)
Mar 05, 2009 0.5400 0.5474 0.5078 0.5375 209,402 -0.00(-0.46%)
Mar 04, 2009 0.4978 0.5672 0.4978 0.5400 309,476 -0.04(-7.23%)
Mar 02, 2009 0.6167 0.6167 0.5796 0.5821 262,437 -0.05(-7.48%)
Feb 27, 2009 0.7282 0.7282 0.6266 0.6291 0 -0.03(-4.51%)
Feb 26, 2009 0.6588 0.6910 0.6539 0.6588 140,028 +0.01(+1.53%)
Feb 25, 2009 0.6266 0.6638 0.6192 0.6489 260,696 +0.00(+0.00%)
Feb 24, 2009 0.7554 0.7554 0.6118 0.6489 117,826 +0.02(+2.75%)
Feb 23, 2009 0.6712 0.6960 0.6266 0.6316 193,591 -0.04(-6.59%)
Feb 20, 2009 0.6588 0.6886 0.6477 0.6762 273,588 -0.04(-5.86%)
Feb 19, 2009 0.7975 0.7975 0.7183 0.7183 170,845 -0.05(-6.45%)
Feb 18, 2009 0.7282 0.7678 0.7034 0.7678 140,229 -0.02(-2.52%)
Feb 17, 2009 0.7926 0.8124 0.7678 0.7876 202,445 -0.04(-5.36%)
Feb 13, 2009 0.8669 0.8694 0.8075 0.8322 105,383 -0.04(-4.27%)
Feb 12, 2009 0.8694 0.8719 0.8174 0.8694 167,421 -0.01(-1.13%)
Feb 11, 2009 0.9089 0.9115 0.8743 0.8793 114,322 -0.02(-2.74%)
Feb 10, 2009 0.9090 0.9462 0.9041 0.9041 138,275 -0.04(-4.45%)
Feb 09, 2009 0.9115 0.9759 0.9041 0.9462 95,907 -0.01(-0.98%)
Feb 06, 2009 0.9288 0.9759 0.9288 0.9556 172,569 +0.03(+3.16%)
Feb 05, 2009 0.9412 0.9585 0.8991 0.9263 142,624 -0.03(-3.36%)
Feb 04, 2009 1.020 1.045 0.9387 0.9585 245,015 -0.07(-6.75%)
Feb 03, 2009 0.9883 1.053 0.9883 1.028 195,251 +0.05(+4.80%)
Feb 02, 2009 0.9833 0.9833 0.9462 0.9808 95,730 -0.03(-2.70%)
Jan 30, 2009 1.040 1.040 0.9796 1.008 0 -0.02(-1.93%)
Jan 29, 2009 1.072 1.072 1.023 1.028 110,272 -0.07(-6.32%)
Jan 28, 2009 1.080 1.120 1.053 1.097 154,675 +0.02(+2.31%)
Jan 27, 2009 1.035 1.072 1.035 1.072 19,347 +0.05(+4.46%)
Jan 26, 2009 1.040 1.058 0.9982 1.027 101,232 -0.01(-1.31%)
Jan 23, 2009 1.006 1.043 0.9660 1.040 126,898 +0.01(+1.45%)
Jan 22, 2009 0.9709 1.040 0.9511 1.025 158,123 +0.03(+2.99%)
Jan 21, 2009 0.9462 0.9957 0.9338 0.9957 120,947 +0.08(+9.24%)
Jan 20, 2009 0.9685 0.9685 0.9065 0.9115 204,206 -0.11(-10.68%)
Jan 16, 2009 0.9734 1.020 0.9734 1.020 111,027 +0.08(+8.14%)
Jan 15, 2009 0.9585 0.9635 0.9288 0.9437 279,753 -0.01(-1.04%)
Jan 14, 2009 1.006 1.016 0.9536 0.9536 234,013 -0.10(-9.20%)
Jan 13, 2009 1.053 1.058 1.006 1.050 133,124 -0.01(-0.70%)
Jan 12, 2009 1.087 1.092 1.058 1.058 111,172 -0.05(-4.26%)
Jan 09, 2009 1.157 1.194 1.105 1.105 185,880 -0.06(-4.90%)
Jan 08, 2009 1.169 1.177 1.129 1.162 104,596 -0.01(-1.26%)
Jan 07, 2009 1.167 1.236 1.167 1.177 221,994 -0.03(-2.46%)
Jan 06, 2009 1.132 1.209 1.129 1.206 277,270 +0.08(+6.80%)
Jan 05, 2009 1.068 1.129 1.063 1.129 170,946 +0.04(+3.64%)
Jan 02, 2009 0.9858 1.090 0.9858 1.090 0 +0.12(+11.96%)
Jan 01, 2009 0.9239 0.9883 0.9239 0.9734 0 +0.00(+0.00%)
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%)
Oct 01, 2008 1.776 1.781 1.726 1.781 99,286 +0.04(+2.13%)
Sep 30, 2008 1.704 1.744 1.635 1.744 269,211 +0.05(+3.07%)
Sep 29, 2008 1.887 1.887 1.687 1.692 210,270 -0.29(-14.74%)
Sep 26, 2008 1.952 1.996 1.952 1.984 0 -0.04(-2.06%)
Sep 25, 2008 2.001 2.031 1.957 2.026 192,118 +0.07(+3.76%)
Sep 24, 2008 2.009 2.021 1.931 1.953 88,414 +0.03(+1.69%)
Sep 23, 2008 1.952 2.031 1.920 1.920 142,422 -0.07(-3.70%)
Sep 22, 2008 2.056 2.120 1.981 1.994 288,954 -0.17(-7.90%)
Sep 19, 2008 2.115 2.165 2.043 2.165 0 +0.40(+22.75%)
Sep 18, 2008 1.548 1.764 1.511 1.764 404,277 +0.08(+4.71%)
Sep 17, 2008 1.858 1.917 1.662 1.684 348,881 -0.22(-11.57%)
Sep 16, 2008 1.783 1.942 1.761 1.905 467,256 -0.05(-2.41%)
Sep 15, 2008 2.031 2.031 1.880 1.952 177,418 -0.12(-5.63%)
Sep 12, 2008 2.105 2.110 2.061 2.068 108,766 -0.06(-2.95%)
Sep 11, 2008 2.185 2.185 2.105 2.131 155,725 -0.05(-2.45%)
Sep 10, 2008 2.202 2.202 2.120 2.185 141,324 -0.04(-1.78%)
Sep 09, 2008 2.360 2.360 2.224 2.224 78,349 -0.16(-6.85%)
Sep 08, 2008 2.400 2.422 2.276 2.388 216,281 +0.08(+3.66%)
Sep 05, 2008 2.219 2.303 2.182 2.303 0 +0.05(+2.42%)
Sep 04, 2008 2.299 2.331 2.224 2.249 261,863 -0.05(-2.37%)
Sep 03, 2008 2.294 2.331 2.274 2.303 297,602 +0.01(+0.54%)
Sep 02, 2008 2.308 2.323 2.284 2.291 217,085 +0.01(+0.54%)
Aug 29, 2008 2.279 2.279 2.269 2.279 127,314 +0.01(+0.44%)
Aug 28, 2008 2.192 2.281 2.192 2.269 146,867 +0.10(+4.69%)
Aug 27, 2008 2.123 2.190 2.123 2.167 137,654 +0.02(+0.92%)
Aug 26, 2008 2.165 2.170 2.125 2.147 124,552 -0.03(-1.37%)
Aug 25, 2008 2.229 2.229 2.167 2.177 112,590 -0.02(-1.12%)
Aug 22, 2008 2.199 2.214 2.175 2.202 91,535 +0.05(+2.42%)
Aug 21, 2008 2.167 2.177 2.133 2.150 174,091 -0.06(-2.58%)
Aug 20, 2008 2.202 2.229 2.180 2.207 75,882 -0.10(-4.19%)
Aug 19, 2008 2.276 2.303 2.229 2.303 342,154 +0.02(+0.76%)
Aug 18, 2008 2.316 2.316 2.280 2.286 110,708 -0.03(-1.49%)
Aug 15, 2008 2.313 2.336 2.306 2.321 0 +0.02(+0.76%)
Aug 14, 2008 2.331 2.365 2.237 2.303 260,026 +0.00(+0.20%)
Aug 13, 2008 2.261 2.348 2.214 2.299 317,111 +0.04(+1.64%)
Aug 12, 2008 2.343 2.343 2.256 2.261 196,676 -0.08(-3.49%)
Aug 11, 2008 2.303 2.373 2.296 2.343 233,872 +0.06(+2.71%)
Aug 08, 2008 2.180 2.289 2.167 2.281 150,073 +0.08(+3.60%)
Aug 07, 2008 2.291 2.291 2.187 2.202 149,217 -0.09(-3.79%)
Aug 06, 2008 2.247 2.301 2.237 2.289 279,838 +0.04(+1.87%)
Aug 05, 2008 2.254 2.284 2.237 2.247 178,496 -0.01(-0.33%)
Aug 04, 2008 2.306 2.306 2.239 2.254 79,257 -0.06(-2.67%)
Aug 01, 2008 2.266 2.326 2.232 2.316 234,244 +0.06(+2.48%)
Jul 31, 2008 2.239 2.318 2.219 2.260 156,896 -0.00(-0.17%)
Jul 30, 2008 2.182 2.279 2.182 2.264 226,367 +0.07(+3.16%)
Jul 29, 2008 2.195 2.195 2.048 2.195 189,017 +0.11(+5.10%)
Jul 28, 2008 2.140 2.160 2.041 2.088 114,661 -0.05(-2.54%)
Jul 25, 2008 2.170 2.175 2.139 2.142 62,106 -0.04(-2.04%)
Jul 24, 2008 2.301 2.308 2.175 2.187 147,198 -0.10(-4.44%)
Jul 23, 2008 2.207 2.329 2.207 2.289 260,591 +0.07(+3.01%)
Jul 22, 2008 2.123 2.222 2.083 2.222 150,109 +0.07(+3.46%)
Jul 21, 2008 2.138 2.180 2.115 2.147 138,332 -0.01(-0.34%)
Jul 18, 2008 2.113 2.180 2.105 2.155 144,428 +0.01(+0.69%)
Jul 17, 2008 2.081 2.152 2.066 2.140 250,599 +0.14(+7.20%)
Jul 16, 2008 1.820 1.996 1.813 1.996 362,745 +0.18(+9.81%)
Jul 15, 2008 1.803 1.856 1.796 1.818 192,150 +0.00(+0.00%)
Jul 14, 2008 1.900 1.925 1.818 1.818 272,570 -0.01(-0.68%)
Jul 11, 2008 1.858 1.885 1.808 1.830 451,317 -0.05(-2.89%)
Jul 10, 2008 1.910 1.944 1.863 1.885 260,818 -0.05(-2.69%)
Jul 09, 2008 1.977 2.095 1.929 1.937 397,394 -0.04(-2.25%)
Jul 08, 2008 1.870 1.996 1.858 1.981 547,923 +0.07(+3.63%)
Jul 07, 2008 2.093 2.093 1.885 1.912 505,514 -0.20(-9.28%)
Jul 04, 2008 2.130 2.140 2.086 2.108 79,915 +0.00(+0.00%)
Jul 03, 2008 2.130 2.140 2.086 2.108 79,915 -0.05(-2.18%)
Jul 02, 2008 2.177 2.214 2.152 2.155 142,297 -0.03(-1.36%)
Jul 01, 2008 2.180 2.212 2.134 2.185 292,947 -0.04(-1.89%)
Jun 30, 2008 2.254 2.301 2.217 2.227 311,220 -0.03(-1.21%)
Jun 27, 2008 2.338 2.351 2.138 2.254 313,473 -0.10(-4.41%)
Jun 26, 2008 2.333 2.395 2.333 2.358 252,642 -0.10(-3.94%)
Jun 25, 2008 2.450 2.536 2.430 2.455 280,819 -0.02(-0.92%)
Jun 24, 2008 2.502 2.502 2.415 2.477 322,985 -0.04(-1.75%)
Jun 23, 2008 2.618 2.618 2.519 2.521 272,461 -0.12(-4.59%)
Jun 20, 2008 2.685 2.687 2.636 2.643 139,046 -0.07(-2.47%)
Jun 19, 2008 2.720 2.739 2.665 2.710 204,561 -0.01(-0.55%)
Jun 18, 2008 2.725 2.752 2.682 2.725 134,202 -0.01(-0.45%)
Jun 17, 2008 2.804 2.806 2.737 2.737 96,485 -0.05(-1.69%)
Jun 16, 2008 2.747 2.793 2.744 2.784 226,484 +0.05(+1.72%)
Jun 13, 2008 2.757 2.774 2.735 2.737 142,244 -0.02(-0.81%)
Jun 12, 2008 2.744 2.824 2.744 2.759 136,289 -0.00(-0.09%)
Jun 11, 2008 2.784 2.838 2.758 2.762 127,895 -0.05(-1.76%)
Jun 10, 2008 2.821 2.851 2.779 2.811 140,871 +0.00(+0.09%)
Jun 09, 2008 2.836 2.930 2.786 2.809 283,693 -0.03(-1.22%)
Jun 06, 2008 3.024 3.025 2.794 2.843 314,280 -0.19(-6.36%)
Jun 05, 2008 2.972 3.041 2.972 3.037 133,313 +0.06(+2.00%)
Jun 04, 2008 2.967 3.018 2.967 2.977 144,933 -0.01(-0.33%)
Jun 03, 2008 3.034 3.034 2.962 2.987 108,661 -0.03(-1.07%)
Jun 02, 2008 3.084 3.084 3.014 3.019 107,123 -0.07(-2.17%)
May 30, 2008 3.106 3.109 3.076 3.086 159,411 -0.00(-0.08%)
May 29, 2008 3.099 3.108 3.071 3.089 171,886 -0.00(-0.16%)
May 28, 2008 3.121 3.123 3.079 3.094 133,063 -0.03(-0.95%)
May 27, 2008 3.113 3.143 3.089 3.123 203,031 +0.01(+0.32%)
May 26, 2008 3.121 3.128 3.091 3.113 0 +0.00(+0.00%)
May 23, 2008 3.121 3.128 3.091 3.113 95,483 -0.02(-0.71%)
May 22, 2008 3.165 3.170 3.096 3.136 156,213 -0.05(-1.71%)
May 21, 2008 3.299 3.299 3.163 3.190 138,223 -0.11(-3.30%)
May 20, 2008 3.421 3.437 3.299 3.299 158,305 -0.18(-5.26%)
May 19, 2008 3.492 3.502 3.455 3.482 98,059 +0.01(+0.21%)
May 16, 2008 3.470 3.480 3.465 3.475 62,583 +0.01(+0.29%)
May 15, 2008 3.478 3.480 3.442 3.465 142,757 -0.02(-0.64%)
May 14, 2008 3.480 3.502 3.445 3.487 160,566 -0.00(-0.14%)
May 13, 2008 3.468 3.523 3.459 3.492 135,401 +0.05(+1.37%)
May 12, 2008 3.416 3.475 3.416 3.445 153,638 +0.03(+1.00%)
May 09, 2008 3.334 3.425 3.331 3.411 80,218 +0.07(+2.02%)
May 08, 2008 3.361 3.403 3.331 3.344 145,131 -0.01(-0.37%)
May 07, 2008 3.381 3.391 3.326 3.356 107,688 -0.02(-0.59%)
May 06, 2008 3.344 3.396 3.326 3.376 93,666 -0.01(-0.37%)
May 05, 2008 3.344 3.388 3.326 3.388 108,746 +0.04(+1.11%)
May 02, 2008 3.319 3.386 3.307 3.351 169,250 +0.06(+1.88%)
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.