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 -0.060 (-1.56%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 30, 2008 3.105 3.107 3.075 3.085 159,486 -0.00(-0.08%)
May 29, 2008 3.097 3.107 3.070 3.087 171,967 -0.00(-0.16%)
May 28, 2008 3.119 3.122 3.077 3.092 133,126 -0.03(-0.95%)
May 27, 2008 3.112 3.142 3.087 3.122 203,126 +0.01(+0.32%)
May 26, 2008 3.119 3.127 3.090 3.112 0 +0.00(+0.00%)
May 23, 2008 3.119 3.127 3.090 3.112 95,528 -0.02(-0.71%)
May 22, 2008 3.164 3.169 3.095 3.134 156,287 -0.05(-1.71%)
May 21, 2008 3.298 3.298 3.161 3.189 138,288 -0.11(-3.30%)
May 20, 2008 3.419 3.435 3.298 3.298 158,379 -0.18(-5.26%)
May 19, 2008 3.491 3.501 3.454 3.481 98,105 +0.01(+0.21%)
May 16, 2008 3.468 3.478 3.463 3.473 62,612 +0.01(+0.29%)
May 15, 2008 3.476 3.478 3.441 3.463 142,824 -0.02(-0.64%)
May 14, 2008 3.478 3.501 3.444 3.486 160,641 -0.00(-0.14%)
May 13, 2008 3.466 3.521 3.457 3.491 135,464 +0.05(+1.37%)
May 12, 2008 3.414 3.473 3.414 3.444 153,710 +0.03(+1.00%)
May 09, 2008 3.332 3.424 3.330 3.410 80,256 +0.07(+2.02%)
May 08, 2008 3.360 3.402 3.330 3.342 145,199 -0.01(-0.37%)
May 07, 2008 3.379 3.389 3.325 3.355 107,739 -0.02(-0.59%)
May 06, 2008 3.342 3.394 3.325 3.374 93,710 -0.01(-0.37%)
May 05, 2008 3.342 3.387 3.325 3.387 108,797 +0.04(+1.11%)
May 02, 2008 3.317 3.384 3.305 3.350 169,329 +0.06(+1.88%)
May 01, 2008 3.290 3.322 3.196 3.288 195,710 +0.00(+0.00%)
Apr 30, 2008 3.233 3.350 3.233 3.288 178,256 +0.03(+0.99%)
Apr 29, 2008 3.223 3.312 3.218 3.256 171,143 +0.00(+0.08%)
Apr 28, 2008 3.317 3.317 3.253 3.253 100,040 -0.03(-0.83%)
Apr 25, 2008 3.231 3.280 3.199 3.280 126,752 +0.06(+1.92%)
Apr 24, 2008 3.095 3.236 3.095 3.218 155,301 +0.11(+3.67%)
Apr 23, 2008 3.072 3.154 3.053 3.105 115,118 +0.02(+0.72%)
Apr 22, 2008 3.129 3.139 3.028 3.082 128,044 -0.04(-1.19%)
Apr 21, 2008 3.087 3.119 3.087 3.119 64,224 +0.02(+0.72%)
Apr 18, 2008 3.112 3.149 3.077 3.097 89,873 +0.02(+0.64%)
Apr 17, 2008 3.033 3.092 2.998 3.077 115,926 +0.04(+1.47%)
Apr 16, 2008 2.963 3.063 2.963 3.033 151,472 +0.06(+2.08%)
Apr 15, 2008 3.040 3.056 2.971 2.971 145,817 -0.09(-3.07%)
Apr 14, 2008 3.124 3.126 3.065 3.065 39,180 -0.08(-2.44%)
Apr 11, 2008 3.184 3.236 3.119 3.142 79,573 -0.05(-1.70%)
Apr 10, 2008 3.199 3.202 3.169 3.196 43,220 -0.00(-0.08%)
Apr 09, 2008 3.171 3.206 3.169 3.199 88,863 +0.02(+0.54%)
Apr 08, 2008 3.209 3.223 3.173 3.181 82,804 -0.04(-1.15%)
Apr 07, 2008 3.218 3.256 3.206 3.218 68,667 -0.00(-0.15%)
Apr 04, 2008 3.228 3.253 3.223 3.223 90,075 -0.02(-0.61%)
Apr 03, 2008 3.209 3.253 3.201 3.243 90,075 +0.01(+0.31%)
Apr 02, 2008 3.243 3.280 3.216 3.233 94,518 -0.04(-1.36%)
Apr 01, 2008 3.238 3.280 3.231 3.278 113,907 +0.08(+2.40%)
Mar 31, 2008 3.218 3.231 3.127 3.201 125,621 -0.03(-0.92%)
Mar 28, 2008 3.132 3.231 3.129 3.231 75,938 +0.09(+2.76%)
Mar 27, 2008 3.107 3.144 3.107 3.144 56,953 +0.03(+1.03%)
Mar 26, 2008 3.114 3.133 3.082 3.112 108,656 +0.00(+0.00%)
Mar 25, 2008 3.100 3.144 3.070 3.112 107,444 -0.01(-0.40%)
Mar 24, 2008 3.107 3.196 3.105 3.124 111,079 +0.00(+0.08%)
Mar 21, 2008 3.070 3.122 2.978 3.122 183,382 +0.00(+0.00%)
Mar 20, 2008 3.070 3.122 2.978 3.122 183,382 +0.00(+0.08%)
Mar 19, 2008 3.154 3.216 3.100 3.119 76,342 -0.02(-0.71%)
Mar 18, 2008 3.070 3.216 3.050 3.142 276,689 +0.13(+4.27%)
Mar 17, 2008 2.921 3.025 2.872 3.013 144,605 -0.00(-0.16%)
Mar 14, 2008 3.095 3.144 3.013 3.018 56,145 -0.06(-2.09%)
Mar 13, 2008 3.015 3.082 2.936 3.082 152,684 -0.01(-0.24%)
Mar 12, 2008 3.105 3.186 3.087 3.090 124,409 -0.00(-0.16%)
Mar 11, 2008 2.934 3.095 2.934 3.095 85,228 +0.18(+6.29%)
Mar 10, 2008 2.936 2.961 2.847 2.911 86,844 -0.02(-0.68%)
Mar 07, 2008 2.847 3.020 2.837 2.931 302,540 -0.01(-0.50%)
Mar 06, 2008 3.157 3.157 2.919 2.946 260,936 -0.22(-7.03%)
Mar 05, 2008 3.194 3.221 3.147 3.169 151,068 -0.04(-1.16%)
Mar 04, 2008 3.243 3.305 3.196 3.206 122,793 -0.05(-1.52%)
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.