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 )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 11:28 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 (%)
Jun 30, 2009 1.154 1.154 1.074 1.126 152,195 -0.01(-0.66%)
Jun 29, 2009 1.117 1.218 1.099 1.134 88,589 +0.04(+3.39%)
Jun 26, 2009 1.060 1.121 1.060 1.097 126,008 +0.04(+3.50%)
Jun 25, 2009 0.9952 1.077 0.9952 1.060 229,474 +0.06(+6.20%)
Jun 24, 2009 0.9928 1.025 0.9832 0.9977 105,485 -0.00(-0.22%)
Jun 23, 2009 1.028 1.028 0.9754 0.9999 67,059 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,133 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.052 1.060 142,375 -0.01(-1.15%)
Jun 18, 2009 1.072 1.094 1.060 1.072 104,322 -0.00(-0.46%)
Jun 17, 2009 1.057 1.077 1.040 1.077 58,888 +0.01(+0.93%)
Jun 16, 2009 1.040 1.067 1.037 1.067 76,923 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.022 1.037 79,415 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,653 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,092 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.062 57,567 -0.01(-1.38%)
Jun 09, 2009 1.099 1.099 1.068 1.077 42,412 -0.03(-2.79%)
Jun 08, 2009 1.122 1.139 1.104 1.108 109,015 -0.03(-2.29%)
Jun 05, 2009 1.104 1.134 1.104 1.134 94,858 +0.03(+3.15%)
Jun 04, 2009 1.040 1.151 1.040 1.099 279,828 +0.05(+4.96%)
Jun 03, 2009 1.077 1.077 1.027 1.047 44,229 -0.01(-1.17%)
Jun 02, 2009 1.045 1.084 1.040 1.060 79,258 +0.02(+2.15%)
Jun 01, 2009 1.005 1.084 1.005 1.037 142,242 +0.02(+2.45%)
May 29, 2009 0.9903 1.013 0.9680 1.013 136,094 +0.05(+5.68%)
May 28, 2009 0.9804 0.9903 0.9457 0.9581 84,998 -0.01(-1.28%)
May 27, 2009 0.9977 1.020 0.9705 0.9705 139,976 +0.00(+0.46%)
May 26, 2009 0.9581 0.9807 0.9234 0.9660 186,488 +0.02(+2.41%)
May 22, 2009 0.9829 1.020 0.9410 0.9432 109,383 -0.02(-2.31%)
May 21, 2009 0.9977 0.9977 0.9309 0.9655 96,885 -0.01(-1.27%)
May 20, 2009 0.9928 1.022 0.9779 0.9779 183,596 -0.01(-1.50%)
May 19, 2009 0.9531 1.047 0.9531 0.9928 231,449 -0.04(-3.84%)
May 18, 2009 0.9729 1.042 0.9729 1.032 85,305 +0.05(+5.57%)
May 15, 2009 0.9903 1.003 0.9583 0.9779 111,520 +0.00(+0.00%)
May 14, 2009 0.9729 1.008 0.9655 0.9779 98,008 -0.01(-0.59%)
May 13, 2009 1.027 1.027 0.9680 0.9837 126,905 -0.03(-3.09%)
May 12, 2009 1.067 1.067 0.9705 1.015 133,146 -0.03(-2.85%)
May 11, 2009 1.057 1.087 1.045 1.045 77,182 -0.02(-2.09%)
May 08, 2009 1.037 1.104 1.032 1.067 96,522 +0.02(+1.89%)
May 07, 2009 1.052 1.134 1.003 1.047 147,077 +0.03(+2.92%)
May 06, 2009 0.9878 1.042 0.9878 1.018 175,324 +0.05(+5.66%)
May 05, 2009 0.9729 0.9738 0.9581 0.9630 21,581 -0.02(-2.26%)
May 04, 2009 0.9581 0.9853 0.9581 0.9853 93,953 +0.03(+3.38%)
May 01, 2009 0.9259 0.9531 0.9259 0.9531 27,640 +0.02(+2.40%)
Apr 30, 2009 0.9061 0.9471 0.9061 0.9308 203,441 +0.04(+4.44%)
Apr 29, 2009 0.9012 0.9284 0.8913 0.8913 141,402 +0.00(+0.00%)
Apr 28, 2009 0.8764 0.9009 0.8566 0.8913 122,369 -0.01(-1.37%)
Apr 27, 2009 0.8888 0.9061 0.8677 0.9036 114,169 +0.01(+0.83%)
Apr 24, 2009 0.8913 0.8987 0.8640 0.8962 60,120 +0.00(+0.00%)
Apr 23, 2009 0.8838 0.8962 0.8665 0.8962 133,166 +0.01(+1.40%)
Apr 22, 2009 0.9036 0.9160 0.8541 0.8838 224,728 -0.00(-0.56%)
Apr 21, 2009 0.8343 0.9581 0.8244 0.8888 126,368 +0.04(+4.36%)
Apr 20, 2009 0.8962 0.8962 0.8516 0.8516 91,364 -0.08(-8.51%)
Apr 17, 2009 0.8937 0.9754 0.8888 0.9309 162,588 +0.03(+3.30%)
Apr 16, 2009 0.8863 0.9185 0.8863 0.9012 98,032 +0.00(+0.00%)
Apr 15, 2009 0.8987 0.9036 0.8863 0.9012 57,022 -0.01(-0.82%)
Apr 14, 2009 0.8913 0.9185 0.8900 0.9086 135,234 -0.01(-1.08%)
Apr 13, 2009 0.9135 0.9185 0.8913 0.9185 75,182 +0.01(+0.82%)
Apr 09, 2009 0.8937 0.9111 0.8913 0.9111 177,719 +0.08(+9.52%)
Apr 08, 2009 0.8591 0.8591 0.8260 0.8318 53,637 -0.02(-2.89%)
Apr 07, 2009 0.8294 0.8613 0.8195 0.8566 139,710 -0.00(-0.57%)
Apr 06, 2009 0.8789 0.8951 0.8269 0.8615 148,620 -0.01(-0.85%)
Apr 03, 2009 0.8195 0.9284 0.8145 0.8690 186,609 +0.04(+4.78%)
Apr 02, 2009 0.8244 0.8318 0.8021 0.8294 210,776 +0.03(+4.36%)
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.