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 (%)
Sep 28, 2007 3.800 3.949 3.758 3.922 243,971 +0.06(+1.60%)
Sep 27, 2007 3.738 3.889 3.726 3.860 202,770 +0.15(+3.93%)
Sep 26, 2007 3.751 3.788 3.637 3.714 220,947 -0.01(-0.40%)
Sep 25, 2007 3.763 3.788 3.706 3.728 276,285 -0.06(-1.57%)
Sep 24, 2007 3.912 3.912 3.617 3.788 235,085 -0.12(-3.16%)
Sep 21, 2007 3.974 4.097 3.904 3.912 132,891 -0.01(-0.32%)
Sep 20, 2007 3.887 4.058 3.887 3.924 160,358 +0.01(+0.32%)
Sep 19, 2007 3.924 4.058 3.837 3.912 223,775 +0.02(+0.64%)
Sep 18, 2007 3.728 4.023 3.701 3.887 220,947 +0.13(+3.43%)
Sep 17, 2007 3.676 3.763 3.585 3.758 157,935 +0.04(+1.20%)
Sep 14, 2007 3.714 3.763 3.664 3.714 117,138 -0.02(-0.66%)
Sep 13, 2007 3.639 3.912 3.602 3.738 190,653 +0.09(+2.44%)
Sep 12, 2007 3.837 3.887 3.592 3.649 240,740 -0.16(-4.29%)
Sep 11, 2007 3.778 3.877 3.778 3.813 88,459 -0.02(-0.58%)
Sep 10, 2007 3.998 3.998 3.714 3.835 172,880 -0.17(-4.15%)
Sep 07, 2007 4.134 4.134 3.998 4.001 139,758 -0.21(-4.94%)
Sep 06, 2007 4.184 4.233 4.127 4.209 73,918 +0.00(+0.00%)
Sep 05, 2007 4.184 4.209 4.085 4.209 141,374 +0.00(+0.00%)
Sep 04, 2007 4.048 4.266 4.048 4.209 151,068 +0.14(+3.34%)
Aug 31, 2007 3.899 4.082 3.827 4.073 290,019 +0.22(+5.58%)
Aug 30, 2007 3.899 3.961 3.706 3.857 316,274 +0.01(+0.19%)
Aug 29, 2007 3.862 3.874 3.753 3.850 207,214 +0.01(+0.32%)
Aug 28, 2007 3.850 3.862 3.714 3.837 240,336 +0.05(+1.31%)
Aug 27, 2007 3.882 3.887 3.716 3.788 215,292 -0.08(-2.17%)
Aug 24, 2007 4.008 4.021 3.840 3.872 92,095 -0.15(-3.69%)
Aug 23, 2007 3.912 4.048 3.736 4.021 178,131 +0.09(+2.40%)
Aug 22, 2007 3.961 3.971 3.719 3.926 194,692 -0.11(-2.82%)
Aug 21, 2007 3.961 4.065 3.788 4.040 135,719 +0.08(+2.00%)
Aug 20, 2007 3.865 3.986 3.775 3.961 136,123 +0.08(+2.11%)
Aug 17, 2007 3.528 3.887 3.528 3.879 314,658 +0.55(+16.42%)
Aug 16, 2007 3.342 3.491 3.216 3.332 427,757 -0.20(-5.54%)
Aug 15, 2007 3.664 3.899 3.342 3.528 334,450 -0.19(-5.00%)
Aug 14, 2007 4.107 4.134 3.637 3.714 149,048 -0.36(-8.76%)
Aug 13, 2007 4.110 4.268 3.969 4.070 152,280 +0.01(+0.24%)
Aug 10, 2007 4.251 4.251 4.060 4.060 94,922 -0.20(-4.71%)
Aug 09, 2007 4.320 4.320 4.122 4.261 108,656 -0.02(-0.41%)
Aug 08, 2007 4.332 4.357 4.184 4.278 172,880 +0.11(+2.67%)
Aug 07, 2007 3.961 4.167 3.924 4.167 155,915 +0.18(+4.53%)
Aug 06, 2007 3.912 3.998 3.800 3.986 197,923 +0.06(+1.45%)
Aug 03, 2007 3.904 3.974 3.855 3.929 120,773 -0.04(-1.12%)
Aug 02, 2007 4.063 4.073 3.716 3.974 238,720 -0.09(-2.19%)
Aug 01, 2007 4.147 4.295 3.986 4.063 176,515 -0.11(-2.61%)
Jul 31, 2007 4.073 4.271 4.060 4.172 188,633 +0.06(+1.51%)
Jul 30, 2007 4.209 4.209 3.832 4.110 213,677 -0.10(-2.30%)
Jul 27, 2007 4.320 4.397 4.073 4.206 104,616 -0.12(-2.86%)
Jul 26, 2007 4.246 4.330 4.011 4.330 147,433 +0.08(+1.98%)
Jul 25, 2007 4.407 4.407 4.147 4.246 175,707 -0.15(-3.43%)
Jul 24, 2007 4.570 4.617 4.377 4.397 166,417 -0.17(-3.79%)
Jul 23, 2007 4.580 4.580 4.518 4.570 54,530 +0.01(+0.27%)
Jul 20, 2007 4.630 4.630 4.521 4.558 54,933 -0.08(-1.81%)
Jul 19, 2007 4.729 4.729 4.592 4.642 80,381 -0.09(-1.83%)
Jul 18, 2007 4.852 4.862 4.704 4.729 115,522 -0.13(-2.70%)
Jul 17, 2007 4.877 4.902 4.860 4.860 48,875 -0.03(-0.66%)
Jul 16, 2007 4.927 4.927 4.890 4.892 58,165 -0.04(-0.75%)
Jul 13, 2007 4.951 4.951 4.882 4.929 33,121 +0.04(+0.81%)
Jul 12, 2007 4.870 4.964 4.857 4.890 62,608 +0.02(+0.46%)
Jul 11, 2007 4.857 4.877 4.855 4.867 34,333 -0.00(-0.10%)
Jul 10, 2007 4.857 4.877 4.850 4.872 117,542 +0.01(+0.15%)
Jul 09, 2007 4.852 4.914 4.852 4.865 69,475 +0.01(+0.15%)
Jul 06, 2007 4.865 4.877 4.852 4.857 44,431 -0.03(-0.66%)
Jul 05, 2007 4.852 4.890 4.852 4.890 38,776 +0.01(+0.25%)
Jul 03, 2007 4.852 4.877 4.852 4.877 16,964 +0.02(+0.51%)
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.