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: 7:00 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 28, 2010 1.800 1.893 1.784 1.800 162,706 -0.02(-0.86%)
May 27, 2010 1.746 1.834 1.743 1.816 265,262 +0.11(+6.38%)
May 26, 2010 1.701 1.730 1.683 1.707 96,664 +0.05(+2.97%)
May 25, 2010 1.512 1.673 1.512 1.657 240,505 +0.08(+4.93%)
May 24, 2010 1.616 1.634 1.569 1.580 243,227 -0.05(-3.03%)
May 21, 2010 1.595 1.637 1.520 1.629 227,573 -0.00(-0.16%)
May 20, 2010 1.670 1.774 1.621 1.631 347,791 -0.13(-7.50%)
May 19, 2010 1.792 1.792 1.714 1.764 108,238 -0.02(-1.02%)
May 18, 2010 1.802 1.825 1.782 1.782 175,522 +0.01(+0.57%)
May 17, 2010 1.853 1.853 1.756 1.772 148,550 -0.05(-2.79%)
May 14, 2010 1.822 1.888 1.812 1.822 145,461 -0.08(-4.14%)
May 13, 2010 1.934 1.934 1.893 1.901 61,618 -0.01(-0.53%)
May 12, 2010 1.701 1.924 1.696 1.911 159,416 +0.06(+3.24%)
May 11, 2010 1.871 1.878 1.835 1.851 153,482 +0.04(+2.01%)
May 10, 2010 1.810 1.822 1.792 1.815 150,614 +0.10(+6.08%)
May 07, 2010 1.744 1.802 1.668 1.711 282,219 -0.01(-0.71%)
May 06, 2010 1.815 1.849 1.663 1.723 382,905 -0.08(-4.39%)
May 05, 2010 1.838 1.848 1.787 1.802 178,291 -0.07(-3.53%)
May 04, 2010 1.896 1.906 1.853 1.868 159,845 -0.07(-3.41%)
May 03, 2010 1.947 1.967 1.906 1.934 111,906 -0.02(-1.04%)
Apr 30, 2010 1.980 1.995 1.949 1.954 138,527 -0.05(-2.64%)
Apr 29, 2010 1.990 2.010 1.977 2.007 51,036 +0.05(+2.45%)
Apr 28, 2010 2.010 2.013 1.947 1.959 88,239 +0.01(+0.26%)
Apr 27, 2010 2.020 2.025 1.954 1.954 108,805 -0.06(-3.02%)
Apr 26, 2010 2.023 2.073 1.992 2.015 242,447 -0.01(-0.63%)
Apr 23, 2010 2.041 2.066 2.018 2.028 123,993 -0.02(-0.75%)
Apr 22, 2010 1.998 2.043 1.968 2.043 130,249 +0.05(+2.50%)
Apr 21, 2010 1.990 2.000 1.957 1.993 83,456 +0.01(+0.37%)
Apr 20, 2010 1.959 1.990 1.949 1.986 158,837 -0.00(-0.06%)
Apr 19, 2010 1.967 1.992 1.954 1.987 132,227 +0.01(+0.38%)
Apr 16, 2010 1.980 1.980 1.935 1.980 172,472 +0.00(+0.00%)
Apr 15, 2010 1.932 1.995 1.932 1.980 342,486 +0.09(+4.70%)
Apr 14, 2010 1.863 1.891 1.863 1.891 205,677 +0.04(+2.19%)
Apr 13, 2010 1.861 1.878 1.827 1.850 179,560 -0.01(-0.55%)
Apr 12, 2010 1.863 1.888 1.853 1.861 128,666 +0.00(+0.00%)
Apr 09, 2010 1.822 1.891 1.822 1.861 184,083 +0.00(+0.22%)
Apr 08, 2010 1.888 1.888 1.856 1.856 71,172 -0.02(-1.17%)
Apr 07, 2010 1.865 1.878 1.851 1.878 290,536 +0.02(+1.29%)
Apr 06, 2010 1.820 1.868 1.805 1.854 93,369 +0.02(+1.25%)
Apr 05, 2010 1.805 1.845 1.805 1.832 110,672 +0.03(+1.42%)
Apr 01, 2010 1.779 1.806 1.806 1.806 177,685 +0.01(+0.55%)
Mar 31, 2010 1.787 1.797 1.749 1.796 184,879 +0.01(+0.51%)
Mar 30, 2010 1.774 1.789 1.746 1.787 82,574 +0.02(+1.01%)
Mar 29, 2010 1.797 1.797 1.741 1.769 232,109 -0.02(-0.85%)
Mar 26, 2010 1.736 1.784 1.729 1.784 199,113 +0.04(+2.33%)
Mar 25, 2010 1.774 1.792 1.744 1.744 108,037 -0.03(-1.96%)
Mar 24, 2010 1.754 1.789 1.754 1.779 139,106 +0.03(+1.99%)
Mar 23, 2010 1.706 1.754 1.706 1.744 136,112 +0.03(+1.63%)
Mar 22, 2010 1.690 1.731 1.637 1.716 227,744 +0.02(+0.90%)
Mar 19, 2010 1.772 1.772 1.701 1.701 107,233 -0.06(-3.46%)
Mar 18, 2010 1.784 1.812 1.756 1.762 189,031 -0.03(-1.75%)
Mar 17, 2010 1.792 1.812 1.789 1.793 96,812 +0.01(+0.48%)
Mar 16, 2010 1.749 1.807 1.749 1.784 219,899 +0.03(+1.59%)
Mar 15, 2010 1.742 1.756 1.737 1.756 147,506 +0.01(+0.47%)
Mar 12, 2010 1.764 1.777 1.734 1.748 109,329 -0.00(-0.04%)
Mar 11, 2010 1.751 1.759 1.731 1.749 92,092 -0.01(-0.43%)
Mar 10, 2010 1.759 1.769 1.731 1.756 176,979 +0.03(+1.66%)
Mar 09, 2010 1.690 1.759 1.690 1.728 157,395 +0.01(+0.51%)
Mar 08, 2010 1.612 1.736 1.612 1.719 139,315 +0.01(+0.62%)
Mar 05, 2010 1.670 1.708 1.670 1.708 129,517 +0.05(+2.72%)
Mar 04, 2010 1.645 1.665 1.614 1.663 163,139 +0.02(+0.95%)
Mar 03, 2010 1.627 1.650 1.614 1.647 170,869 +0.01(+0.46%)
Mar 02, 2010 1.586 1.645 1.584 1.640 324,056 +0.07(+4.19%)
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.