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 30, 2010 1.768 1.786 1.734 1.768 49,510 -0.01(-0.32%)
Jul 29, 2010 1.776 1.799 1.758 1.774 34,523 +0.01(+0.61%)
Jul 28, 2010 1.799 1.802 1.760 1.763 46,431 -0.05(-2.58%)
Jul 27, 2010 1.786 1.841 1.768 1.809 139,264 +0.04(+2.05%)
Jul 26, 2010 1.727 1.773 1.727 1.773 62,154 +0.05(+3.01%)
Jul 23, 2010 1.698 1.732 1.688 1.721 89,492 +0.02(+1.03%)
Jul 22, 2010 1.693 1.737 1.693 1.704 94,317 +0.02(+1.11%)
Jul 21, 2010 1.693 1.718 1.667 1.685 123,861 -0.01(-0.46%)
Jul 20, 2010 1.633 1.693 1.618 1.693 160,569 +0.02(+1.08%)
Jul 19, 2010 1.677 1.677 1.654 1.675 60,040 +0.00(+0.15%)
Jul 16, 2010 1.672 1.711 1.672 1.672 112,845 -0.05(-2.86%)
Jul 15, 2010 1.721 1.721 1.677 1.721 93,291 -0.01(-0.38%)
Jul 14, 2010 1.729 1.755 1.724 1.728 81,661 -0.00(-0.07%)
Jul 13, 2010 1.734 1.745 1.716 1.729 70,533 +0.01(+0.51%)
Jul 12, 2010 1.719 1.734 1.717 1.720 46,802 +0.01(+0.70%)
Jul 09, 2010 1.708 1.708 1.664 1.708 97,569 +0.05(+3.13%)
Jul 08, 2010 1.721 1.722 1.657 1.657 126,087 -0.02(-1.23%)
Jul 07, 2010 1.623 1.690 1.623 1.677 82,437 +0.05(+2.86%)
Jul 06, 2010 1.667 1.677 1.623 1.631 92,481 +0.02(+0.96%)
Jul 02, 2010 1.615 1.641 1.592 1.615 96,994 -0.01(-0.48%)
Jul 01, 2010 1.675 1.682 1.613 1.623 136,626 -0.07(-3.99%)
Jun 30, 2010 1.657 1.708 1.657 1.690 80,388 +0.00(+0.00%)
Jun 29, 2010 1.685 1.693 1.672 1.690 79,729 -0.02(-1.36%)
Jun 25, 2010 1.714 1.714 1.682 1.714 117,612 +0.02(+1.38%)
Jun 24, 2010 1.706 1.729 1.670 1.690 168,033 -0.04(-2.40%)
Jun 23, 2010 1.773 1.784 1.682 1.732 193,318 -0.03(-1.47%)
Jun 22, 2010 1.763 1.780 1.750 1.758 124,239 -0.03(-1.88%)
Jun 21, 2010 1.846 1.846 1.776 1.791 52,711 -0.00(-0.14%)
Jun 18, 2010 1.794 1.797 1.755 1.794 125,539 +0.01(+0.68%)
Jun 17, 2010 1.810 1.820 1.768 1.782 76,600 -0.02(-1.25%)
Jun 16, 2010 1.815 1.823 1.803 1.804 83,393 -0.01(-0.29%)
Jun 15, 2010 1.807 1.817 1.802 1.810 159,747 +0.01(+0.29%)
Jun 14, 2010 1.794 1.864 1.794 1.804 112,347 -0.01(-0.71%)
Jun 11, 2010 1.830 1.830 1.786 1.817 107,097 +0.00(+0.14%)
Jun 10, 2010 1.791 1.878 1.786 1.815 175,497 +0.01(+0.57%)
Jun 09, 2010 1.825 1.867 1.804 1.804 134,801 -0.04(-2.25%)
Jun 08, 2010 1.900 1.900 1.815 1.846 121,354 -0.01(-0.70%)
Jun 07, 2010 1.892 1.898 1.859 1.859 171,053 +0.01(+0.28%)
Jun 04, 2010 1.854 1.898 1.854 1.854 122,727 -0.05(-2.85%)
Jun 03, 2010 1.996 1.996 1.882 1.908 221,709 +0.02(+1.03%)
Jun 02, 2010 1.887 1.898 1.856 1.889 128,236 +0.01(+0.73%)
Jun 01, 2010 1.848 1.900 1.843 1.875 338,365 +0.08(+4.21%)
May 28, 2010 1.799 1.892 1.784 1.799 162,783 -0.02(-0.86%)
May 27, 2010 1.745 1.833 1.742 1.815 265,386 +0.11(+6.38%)
May 26, 2010 1.701 1.729 1.682 1.706 96,709 +0.05(+2.97%)
May 25, 2010 1.511 1.673 1.511 1.657 240,618 +0.08(+4.93%)
May 24, 2010 1.615 1.633 1.568 1.579 243,341 -0.05(-3.03%)
May 21, 2010 1.594 1.636 1.519 1.628 227,680 -0.00(-0.16%)
May 20, 2010 1.670 1.773 1.620 1.631 347,955 -0.13(-7.50%)
May 19, 2010 1.791 1.791 1.714 1.763 108,289 -0.02(-1.02%)
May 18, 2010 1.801 1.824 1.781 1.781 175,604 +0.01(+0.57%)
May 17, 2010 1.852 1.852 1.756 1.771 148,619 -0.05(-2.79%)
May 14, 2010 1.822 1.888 1.811 1.822 145,529 -0.08(-4.14%)
May 13, 2010 1.933 1.933 1.893 1.900 61,647 -0.01(-0.53%)
May 12, 2010 1.700 1.923 1.695 1.910 159,490 +0.06(+3.24%)
May 11, 2010 1.870 1.877 1.834 1.850 153,554 +0.04(+2.01%)
May 10, 2010 1.809 1.822 1.791 1.814 150,685 +0.10(+6.08%)
May 07, 2010 1.743 1.801 1.667 1.710 282,352 -0.01(-0.71%)
May 06, 2010 1.814 1.848 1.662 1.722 383,084 -0.08(-4.39%)
May 05, 2010 1.837 1.847 1.786 1.801 178,375 -0.07(-3.53%)
May 04, 2010 1.895 1.905 1.852 1.867 159,920 -0.07(-3.41%)
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.