Skip to main content

First Trust Specialty Finance and Financial Opportunities Fd (NY: FGB )

3.850 +0.030 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.421 2.483 2.405 2.413 125,601 +0.00(+0.00%)
Sep 29, 2015 2.479 2.479 2.405 2.413 98,611 -0.09(-3.45%)
Sep 28, 2015 2.516 2.532 2.479 2.499 77,297 -0.03(-1.30%)
Sep 25, 2015 2.511 2.548 2.511 2.532 74,608 +0.02(+0.98%)
Sep 24, 2015 2.479 2.516 2.471 2.507 62,935 -0.00(-0.18%)
Sep 23, 2015 2.527 2.528 2.495 2.512 57,836 -0.02(-0.63%)
Sep 22, 2015 2.503 2.534 2.503 2.528 67,426 +0.01(+0.33%)
Sep 21, 2015 2.516 2.536 2.516 2.520 22,949 -0.01(-0.41%)
Sep 18, 2015 2.528 2.539 2.507 2.530 54,848 -0.01(-0.56%)
Sep 17, 2015 2.532 2.544 2.507 2.544 43,059 +0.01(+0.49%)
Sep 16, 2015 2.503 2.536 2.483 2.532 67,718 +0.03(+1.15%)
Sep 15, 2015 2.483 2.506 2.479 2.503 82,554 +0.02(+0.83%)
Sep 14, 2015 2.491 2.495 2.421 2.483 53,693 +0.00(+0.00%)
Sep 11, 2015 2.520 2.520 2.450 2.483 92,575 -0.04(-1.63%)
Sep 10, 2015 2.524 2.532 2.487 2.524 139,172 -0.02(-0.95%)
Sep 09, 2015 2.631 2.636 2.544 2.548 125,523 -0.08(-3.14%)
Sep 08, 2015 2.692 2.692 2.622 2.631 71,934 +0.02(+0.79%)
Sep 04, 2015 2.585 2.610 2.610 2.610 111,181 +0.04(+1.44%)
Sep 03, 2015 2.557 2.573 2.514 2.573 87,544 +0.00(+0.16%)
Sep 02, 2015 2.569 2.569 2.483 2.569 196,972 +0.01(+0.32%)
Sep 01, 2015 2.565 2.577 2.553 2.561 69,679 -0.03(-1.11%)
Aug 31, 2015 2.532 2.594 2.499 2.590 323,215 +0.07(+2.61%)
Aug 28, 2015 2.458 2.524 2.442 2.524 119,925 +0.05(+1.82%)
Aug 27, 2015 2.388 2.503 2.355 2.479 368,391 +0.09(+3.79%)
Aug 26, 2015 2.351 2.405 2.277 2.388 438,832 +0.12(+5.06%)
Aug 25, 2015 2.298 2.335 2.265 2.273 208,803 +0.01(+0.55%)
Aug 24, 2015 2.314 2.339 2.158 2.261 281,900 -0.15(-6.30%)
Aug 21, 2015 2.400 2.417 2.376 2.413 185,936 +0.01(+0.26%)
Aug 20, 2015 2.419 2.462 2.399 2.407 163,296 -0.04(-1.79%)
Aug 19, 2015 2.455 2.460 2.431 2.451 115,399 -0.01(-0.32%)
Aug 18, 2015 2.455 2.474 2.455 2.459 66,533 -0.01(-0.49%)
Aug 17, 2015 2.462 2.498 2.462 2.471 396,092 +0.00(+0.16%)
Aug 14, 2015 2.447 2.474 2.447 2.466 87,149 +0.00(+0.16%)
Aug 13, 2015 2.431 2.474 2.431 2.462 117,850 +0.02(+0.82%)
Aug 12, 2015 2.427 2.451 2.414 2.443 68,880 +0.02(+0.66%)
Aug 11, 2015 2.447 2.459 2.394 2.427 155,892 -0.02(-0.98%)
Aug 10, 2015 2.399 2.451 2.399 2.451 107,745 +0.06(+2.33%)
Aug 07, 2015 2.395 2.419 2.395 2.395 82,726 -0.02(-0.99%)
Aug 06, 2015 2.419 2.447 2.415 2.419 75,202 -0.01(-0.49%)
Aug 05, 2015 2.435 2.451 2.415 2.431 47,320 -0.01(-0.49%)
Aug 04, 2015 2.435 2.459 2.419 2.443 192,125 +0.00(+0.00%)
Aug 03, 2015 2.451 2.451 2.435 2.443 36,461 -0.02(-0.81%)
Jul 31, 2015 2.435 2.482 2.435 2.462 198,647 +0.02(+0.65%)
Jul 30, 2015 2.423 2.439 2.415 2.447 210,937 +0.02(+0.82%)
Jul 29, 2015 2.367 2.440 2.355 2.427 120,069 +0.07(+3.05%)
Jul 28, 2015 2.359 2.395 2.315 2.355 363,772 +0.02(+0.68%)
Jul 27, 2015 2.439 2.459 2.311 2.339 384,541 -0.11(-4.40%)
Jul 24, 2015 2.486 2.502 2.446 2.447 66,345 -0.06(-2.54%)
Jul 23, 2015 2.574 2.575 2.506 2.510 183,822 -0.07(-2.78%)
Jul 22, 2015 2.598 2.603 2.574 2.582 72,867 -0.02(-0.77%)
Jul 21, 2015 2.626 2.626 2.594 2.602 99,251 -0.03(-1.06%)
Jul 20, 2015 2.634 2.642 2.602 2.630 80,341 +0.01(+0.30%)
Jul 17, 2015 2.602 2.642 2.590 2.622 147,012 +0.01(+0.46%)
Jul 16, 2015 2.598 2.614 2.591 2.610 119,441 +0.02(+0.61%)
Jul 15, 2015 2.594 2.606 2.591 2.594 92,636 -0.00(-0.15%)
Jul 14, 2015 2.578 2.610 2.566 2.598 109,140 +0.02(+0.59%)
Jul 13, 2015 2.595 2.602 2.574 2.583 122,192 -0.02(-0.58%)
Jul 10, 2015 2.594 2.603 2.586 2.598 46,794 -0.00(-0.10%)
Jul 09, 2015 2.590 2.606 2.570 2.601 78,091 +0.02(+0.87%)
Jul 08, 2015 2.570 2.598 2.554 2.578 116,562 -0.02(-0.62%)
Jul 07, 2015 2.586 2.606 2.550 2.594 188,472 +0.02(+0.62%)
Jul 06, 2015 2.522 2.602 2.478 2.578 215,003 -0.02(-0.62%)
Jul 02, 2015 2.590 2.594 2.594 2.594 83,185 -0.01(-0.31%)
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.