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 (%)
Jul 31, 2009 1.216 1.236 1.189 1.226 185,161 +0.01(+1.02%)
Jul 30, 2009 1.196 1.221 1.189 1.214 88,063 +0.03(+2.51%)
Jul 29, 2009 1.184 1.199 1.172 1.184 66,010 +0.01(+1.06%)
Jul 28, 2009 1.191 1.191 1.157 1.172 166,759 -0.03(-2.27%)
Jul 27, 2009 1.152 1.236 1.144 1.199 252,719 +0.06(+5.22%)
Jul 24, 2009 1.112 1.139 1.097 1.139 1,873 +0.03(+2.45%)
Jul 23, 2009 1.105 1.157 1.105 1.112 140,879 +0.01(+0.90%)
Jul 22, 2009 1.087 1.107 1.077 1.102 89,762 +0.00(+0.22%)
Jul 21, 2009 1.112 1.154 1.075 1.100 175,019 -0.02(-1.77%)
Jul 20, 2009 1.100 1.154 1.090 1.120 107,305 +0.00(+0.44%)
Jul 17, 2009 1.100 1.115 1.092 1.115 64,727 +0.01(+0.90%)
Jul 16, 2009 1.070 1.127 1.070 1.105 89,092 +0.03(+3.24%)
Jul 15, 2009 1.006 1.070 1.006 1.070 65,788 +0.05(+5.37%)
Jul 14, 2009 1.030 1.031 1.016 1.016 42,856 -0.02(-2.15%)
Jul 13, 2009 0.9908 1.038 0.9685 1.038 66,103 +0.07(+7.16%)
Jul 10, 2009 0.9808 0.9808 0.9462 0.9685 138,376 -0.02(-2.00%)
Jul 09, 2009 0.9784 1.011 0.9660 0.9883 118,743 +0.00(+0.50%)
Jul 08, 2009 1.053 1.053 0.9685 0.9833 129,094 -0.07(-6.59%)
Jul 07, 2009 1.077 1.077 1.044 1.053 64,642 -0.02(-2.07%)
Jul 06, 2009 1.120 1.132 1.075 1.075 84,413 -0.05(-4.40%)
Jul 02, 2009 1.137 1.137 1.018 1.124 55,069 +0.00(+0.00%)
Jul 01, 2009 1.124 1.142 1.100 1.124 91,801 -0.00(-0.22%)
Jun 30, 2009 1.154 1.154 1.075 1.127 152,124 -0.01(-0.65%)
Jun 29, 2009 1.117 1.219 1.100 1.134 88,547 +0.04(+3.39%)
Jun 26, 2009 1.060 1.122 1.060 1.097 125,949 +0.04(+3.50%)
Jun 25, 2009 0.9957 1.077 0.9957 1.060 229,366 +0.06(+6.20%)
Jun 24, 2009 0.9932 1.025 0.9837 0.9982 105,435 -0.00(-0.22%)
Jun 23, 2009 1.029 1.029 0.9759 1.000 67,028 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,107 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.053 1.060 142,309 -0.01(-1.15%)
Jun 18, 2009 1.072 1.095 1.060 1.072 104,273 -0.00(-0.46%)
Jun 17, 2009 1.058 1.077 1.040 1.077 58,860 +0.01(+0.93%)
Jun 16, 2009 1.040 1.068 1.038 1.068 76,887 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.023 1.038 79,378 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,607 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,057 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.063 57,540 -0.01(-1.38%)
Jun 09, 2009 1.100 1.100 1.069 1.077 42,392 -0.03(-2.79%)
Jun 08, 2009 1.123 1.139 1.105 1.108 108,964 -0.03(-2.29%)
Jun 05, 2009 1.105 1.134 1.105 1.134 94,813 +0.03(+3.15%)
Jun 04, 2009 1.040 1.152 1.040 1.100 279,696 +0.05(+4.97%)
Jun 03, 2009 1.077 1.077 1.028 1.048 44,209 -0.01(-1.17%)
Jun 02, 2009 1.045 1.085 1.040 1.060 79,221 +0.02(+2.15%)
Jun 01, 2009 1.006 1.085 1.006 1.038 142,175 +0.02(+2.44%)
May 29, 2009 0.9907 1.013 0.9685 1.013 136,031 +0.05(+5.69%)
May 28, 2009 0.9808 0.9907 0.9462 0.9585 84,958 -0.01(-1.28%)
May 27, 2009 0.9982 1.020 0.9709 0.9709 139,910 +0.00(+0.46%)
May 26, 2009 0.9585 0.9812 0.9239 0.9665 186,401 +0.02(+2.41%)
May 22, 2009 0.9833 1.020 0.9414 0.9437 109,331 -0.02(-2.31%)
May 21, 2009 0.9982 0.9982 0.9313 0.9660 96,840 -0.01(-1.27%)
May 20, 2009 0.9932 1.023 0.9784 0.9784 183,510 -0.01(-1.50%)
May 19, 2009 0.9536 1.048 0.9536 0.9932 231,341 -0.04(-3.84%)
May 18, 2009 0.9734 1.043 0.9734 1.033 85,265 +0.05(+5.57%)
May 15, 2009 0.9907 1.003 0.9588 0.9784 111,467 +0.00(+0.00%)
May 14, 2009 0.9734 1.008 0.9660 0.9784 97,962 -0.01(-0.59%)
May 13, 2009 1.028 1.028 0.9685 0.9842 126,846 -0.03(-3.09%)
May 12, 2009 1.068 1.068 0.9709 1.016 133,083 -0.03(-2.85%)
May 11, 2009 1.058 1.087 1.045 1.045 77,146 -0.02(-2.09%)
May 08, 2009 1.038 1.105 1.033 1.068 96,476 +0.02(+1.89%)
May 07, 2009 1.053 1.134 1.003 1.048 147,008 +0.03(+2.92%)
May 06, 2009 0.9883 1.043 0.9883 1.018 175,241 +0.05(+5.66%)
May 05, 2009 0.9734 0.9743 0.9585 0.9635 21,571 -0.02(-2.26%)
May 04, 2009 0.9585 0.9858 0.9585 0.9858 93,909 +0.03(+3.38%)
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.