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 )

3.870 +0.020 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.847 1.943 1.831 1.847 158,556 -0.02(-0.86%)
May 27, 2010 1.791 1.882 1.789 1.863 258,495 +0.11(+6.38%)
May 26, 2010 1.746 1.775 1.727 1.751 94,198 +0.05(+2.97%)
May 25, 2010 1.552 1.717 1.552 1.701 234,370 +0.08(+4.93%)
May 24, 2010 1.658 1.677 1.610 1.621 237,022 -0.05(-3.03%)
May 21, 2010 1.637 1.679 1.560 1.671 221,768 -0.00(-0.16%)
May 20, 2010 1.714 1.820 1.663 1.674 338,919 -0.14(-7.50%)
May 19, 2010 1.839 1.839 1.759 1.810 105,477 -0.02(-1.02%)
May 18, 2010 1.849 1.873 1.828 1.828 171,044 +0.01(+0.57%)
May 17, 2010 1.901 1.901 1.802 1.818 144,760 -0.05(-2.79%)
May 14, 2010 1.870 1.938 1.860 1.870 141,750 -0.08(-4.14%)
May 13, 2010 1.985 1.985 1.943 1.951 60,046 -0.01(-0.53%)
May 12, 2010 1.745 1.974 1.740 1.961 155,349 +0.06(+3.24%)
May 11, 2010 1.920 1.927 1.883 1.900 149,567 +0.04(+2.01%)
May 10, 2010 1.857 1.870 1.839 1.862 146,772 +0.11(+6.08%)
May 07, 2010 1.789 1.849 1.711 1.756 275,020 -0.01(-0.71%)
May 06, 2010 1.862 1.897 1.706 1.768 373,137 -0.08(-4.39%)
May 05, 2010 1.886 1.896 1.834 1.849 173,743 -0.07(-3.53%)
May 04, 2010 1.946 1.956 1.901 1.917 155,767 -0.07(-3.41%)
May 03, 2010 1.998 2.019 1.956 1.985 109,051 -0.02(-1.04%)
Apr 30, 2010 2.032 2.047 2.000 2.006 134,993 -0.05(-2.64%)
Apr 29, 2010 2.042 2.063 2.029 2.060 49,734 +0.05(+2.45%)
Apr 28, 2010 2.063 2.065 1.998 2.011 85,988 +0.01(+0.26%)
Apr 27, 2010 2.073 2.079 2.006 2.006 106,029 -0.06(-3.02%)
Apr 26, 2010 2.076 2.128 2.045 2.068 236,262 -0.01(-0.63%)
Apr 23, 2010 2.094 2.120 2.071 2.081 120,830 -0.02(-0.75%)
Apr 22, 2010 2.050 2.097 2.019 2.097 126,927 +0.05(+2.50%)
Apr 21, 2010 2.042 2.052 2.008 2.046 81,327 +0.01(+0.37%)
Apr 20, 2010 2.011 2.042 2.000 2.038 154,785 -0.00(-0.06%)
Apr 19, 2010 2.019 2.045 2.006 2.039 128,854 +0.01(+0.38%)
Apr 16, 2010 2.032 2.032 1.986 2.032 168,072 +0.00(+0.00%)
Apr 15, 2010 1.982 2.047 1.982 2.032 333,750 +0.09(+4.70%)
Apr 14, 2010 1.912 1.940 1.912 1.940 200,430 +0.04(+2.19%)
Apr 13, 2010 1.909 1.927 1.875 1.899 174,979 -0.01(-0.55%)
Apr 12, 2010 1.912 1.938 1.901 1.909 125,383 +0.00(+0.00%)
Apr 09, 2010 1.870 1.940 1.870 1.909 179,387 +0.00(+0.22%)
Apr 08, 2010 1.938 1.938 1.905 1.905 69,356 -0.02(-1.17%)
Apr 07, 2010 1.914 1.927 1.900 1.927 283,125 +0.02(+1.29%)
Apr 06, 2010 1.868 1.917 1.852 1.903 90,987 +0.02(+1.25%)
Apr 05, 2010 1.852 1.894 1.852 1.880 107,849 +0.03(+1.42%)
Apr 01, 2010 1.826 1.853 1.853 1.853 173,152 +0.01(+0.55%)
Mar 31, 2010 1.834 1.844 1.795 1.843 180,162 +0.01(+0.51%)
Mar 30, 2010 1.821 1.836 1.792 1.834 80,467 +0.02(+1.01%)
Mar 29, 2010 1.844 1.844 1.787 1.815 226,188 -0.02(-0.85%)
Mar 26, 2010 1.782 1.831 1.774 1.831 194,034 +0.04(+2.33%)
Mar 25, 2010 1.821 1.839 1.789 1.789 105,281 -0.04(-1.95%)
Mar 24, 2010 1.800 1.836 1.800 1.825 135,557 +0.04(+1.99%)
Mar 23, 2010 1.750 1.800 1.750 1.789 132,640 +0.03(+1.63%)
Mar 22, 2010 1.735 1.776 1.680 1.761 221,934 +0.02(+0.90%)
Mar 19, 2010 1.818 1.818 1.745 1.745 104,497 -0.06(-3.46%)
Mar 18, 2010 1.831 1.860 1.802 1.808 184,209 -0.03(-1.75%)
Mar 17, 2010 1.839 1.860 1.836 1.840 94,343 +0.01(+0.48%)
Mar 16, 2010 1.795 1.855 1.795 1.831 214,290 +0.03(+1.59%)
Mar 15, 2010 1.787 1.802 1.782 1.802 143,743 +0.01(+0.47%)
Mar 12, 2010 1.810 1.823 1.779 1.794 106,540 -0.00(-0.04%)
Mar 11, 2010 1.797 1.805 1.776 1.795 89,743 -0.01(-0.43%)
Mar 10, 2010 1.805 1.815 1.776 1.802 172,465 +0.03(+1.66%)
Mar 09, 2010 1.735 1.805 1.735 1.773 153,379 +0.01(+0.51%)
Mar 08, 2010 1.654 1.782 1.654 1.764 135,761 +0.01(+0.62%)
Mar 05, 2010 1.714 1.753 1.714 1.753 126,213 +0.05(+2.72%)
Mar 04, 2010 1.688 1.709 1.657 1.707 158,977 +0.02(+0.95%)
Mar 03, 2010 1.670 1.693 1.657 1.690 166,510 +0.01(+0.46%)
Mar 02, 2010 1.628 1.688 1.625 1.683 315,789 +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.