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 )

3.875 +0.025 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 2.031 2.046 1.999 2.005 135,056 -0.05(-2.64%)
Apr 29, 2010 2.041 2.062 2.028 2.059 49,757 +0.05(+2.45%)
Apr 28, 2010 2.062 2.065 1.997 2.010 86,029 +0.01(+0.26%)
Apr 27, 2010 2.072 2.078 2.005 2.005 106,079 -0.06(-3.02%)
Apr 26, 2010 2.075 2.127 2.044 2.067 236,373 -0.01(-0.63%)
Apr 23, 2010 2.093 2.119 2.070 2.080 120,887 -0.02(-0.75%)
Apr 22, 2010 2.049 2.096 2.018 2.096 126,986 +0.05(+2.50%)
Apr 21, 2010 2.041 2.051 2.007 2.045 81,365 +0.01(+0.37%)
Apr 20, 2010 2.010 2.041 1.999 2.037 154,857 -0.00(-0.06%)
Apr 19, 2010 2.018 2.044 2.005 2.038 128,914 +0.01(+0.38%)
Apr 16, 2010 2.031 2.031 1.985 2.031 168,151 +0.00(+0.00%)
Apr 15, 2010 1.981 2.046 1.981 2.031 333,906 +0.09(+4.70%)
Apr 14, 2010 1.911 1.940 1.911 1.940 200,524 +0.04(+2.19%)
Apr 13, 2010 1.908 1.927 1.874 1.898 175,061 -0.01(-0.55%)
Apr 12, 2010 1.911 1.937 1.901 1.908 125,442 +0.00(+0.00%)
Apr 09, 2010 1.869 1.940 1.869 1.908 179,471 +0.00(+0.22%)
Apr 08, 2010 1.937 1.937 1.904 1.904 69,389 -0.02(-1.17%)
Apr 07, 2010 1.913 1.927 1.899 1.927 283,257 +0.02(+1.29%)
Apr 06, 2010 1.867 1.916 1.851 1.902 91,030 +0.02(+1.25%)
Apr 05, 2010 1.851 1.893 1.851 1.879 107,900 +0.03(+1.42%)
Apr 01, 2010 1.825 1.852 1.852 1.852 173,233 +0.01(+0.55%)
Mar 31, 2010 1.833 1.843 1.794 1.842 180,247 +0.01(+0.51%)
Mar 30, 2010 1.820 1.835 1.791 1.833 80,505 +0.02(+1.01%)
Mar 29, 2010 1.843 1.843 1.786 1.815 226,294 -0.02(-0.86%)
Mar 26, 2010 1.781 1.830 1.773 1.830 194,125 +0.04(+2.33%)
Mar 25, 2010 1.820 1.838 1.789 1.789 105,330 -0.04(-1.96%)
Mar 24, 2010 1.799 1.835 1.799 1.824 135,621 +0.04(+1.99%)
Mar 23, 2010 1.750 1.799 1.750 1.789 132,702 +0.03(+1.63%)
Mar 22, 2010 1.734 1.776 1.679 1.760 222,038 +0.02(+0.90%)
Mar 19, 2010 1.817 1.817 1.744 1.744 104,546 -0.06(-3.46%)
Mar 18, 2010 1.830 1.859 1.802 1.807 184,295 -0.03(-1.75%)
Mar 17, 2010 1.838 1.859 1.835 1.839 94,387 +0.01(+0.48%)
Mar 16, 2010 1.794 1.854 1.794 1.830 214,390 +0.03(+1.59%)
Mar 15, 2010 1.787 1.802 1.781 1.802 143,810 +0.01(+0.47%)
Mar 12, 2010 1.809 1.822 1.778 1.793 106,590 -0.00(-0.04%)
Mar 11, 2010 1.796 1.804 1.776 1.794 89,785 -0.01(-0.43%)
Mar 10, 2010 1.804 1.815 1.776 1.802 172,545 +0.03(+1.66%)
Mar 09, 2010 1.734 1.804 1.734 1.772 153,451 +0.01(+0.51%)
Mar 08, 2010 1.653 1.781 1.653 1.763 135,825 +0.01(+0.62%)
Mar 05, 2010 1.713 1.752 1.713 1.752 126,272 +0.05(+2.72%)
Mar 04, 2010 1.687 1.708 1.656 1.706 159,052 +0.02(+0.95%)
Mar 03, 2010 1.669 1.692 1.656 1.690 166,588 +0.01(+0.46%)
Mar 02, 2010 1.627 1.687 1.625 1.682 315,937 +0.07(+4.19%)
Mar 01, 2010 1.591 1.614 1.583 1.614 250,416 +0.03(+1.98%)
Feb 26, 2010 1.567 1.583 1.557 1.583 189,719 +0.02(+1.33%)
Feb 25, 2010 1.536 1.562 1.502 1.562 144,068 +0.02(+1.18%)
Feb 24, 2010 1.528 1.562 1.528 1.544 128,757 +0.03(+1.71%)
Feb 23, 2010 1.546 1.552 1.481 1.518 154,700 -0.03(-2.18%)
Feb 22, 2010 1.531 1.559 1.531 1.552 114,545 +0.02(+0.98%)
Feb 19, 2010 1.544 1.562 1.519 1.537 143,403 -0.01(-0.63%)
Feb 18, 2010 1.549 1.549 1.526 1.546 189,896 +0.02(+1.44%)
Feb 17, 2010 1.489 1.524 1.489 1.524 205,671 +0.02(+1.52%)
Feb 16, 2010 1.451 1.501 1.451 1.501 182,971 +0.05(+3.50%)
Feb 12, 2010 1.453 1.451 1.451 1.451 93,288 -0.01(-0.87%)
Feb 11, 2010 1.443 1.463 1.440 1.463 209,993 +0.02(+1.59%)
Feb 10, 2010 1.420 1.455 1.420 1.440 102,140 +0.00(+0.00%)
Feb 09, 2010 1.413 1.443 1.413 1.440 139,747 +0.04(+2.53%)
Feb 08, 2010 1.418 1.456 1.405 1.405 173,307 -0.03(-1.78%)
Feb 05, 2010 1.423 1.453 1.349 1.430 384,899 -0.03(-1.74%)
Feb 04, 2010 1.507 1.524 1.456 1.456 146,750 -0.07(-4.66%)
Feb 03, 2010 1.524 1.545 1.507 1.527 107,970 +0.00(+0.17%)
Feb 02, 2010 1.504 1.532 1.499 1.524 126,663 +0.02(+1.35%)
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.