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 31, 2012 2.237 2.285 2.237 2.256 256,180 +0.04(+1.87%)
May 30, 2012 2.234 2.234 2.205 2.215 49,701 -0.03(-1.14%)
May 29, 2012 2.237 2.250 2.218 2.240 116,533 +0.03(+1.15%)
May 25, 2012 2.240 2.250 2.205 2.215 157,120 -0.00(-0.14%)
May 24, 2012 2.255 2.278 2.215 2.218 78,780 -0.03(-1.13%)
May 23, 2012 2.254 2.272 2.205 2.243 152,064 -0.03(-1.12%)
May 22, 2012 2.259 2.272 2.237 2.269 86,973 +0.02(+0.85%)
May 21, 2012 2.212 2.250 2.194 2.250 205,797 +0.02(+0.93%)
May 18, 2012 2.231 2.253 2.203 2.229 73,229 +0.01(+0.33%)
May 17, 2012 2.237 2.247 2.219 2.222 84,159 -0.01(-0.56%)
May 16, 2012 2.231 2.268 2.215 2.234 110,316 -0.01(-0.28%)
May 15, 2012 2.212 2.253 2.178 2.240 158,041 +0.02(+1.12%)
May 14, 2012 2.212 2.296 2.197 2.215 108,163 -0.02(-0.84%)
May 11, 2012 2.240 2.250 2.225 2.234 99,974 +0.01(+0.28%)
May 10, 2012 2.265 2.287 2.228 2.228 227,079 -0.01(-0.56%)
May 09, 2012 2.247 2.265 2.237 2.240 22,075 -0.02(-0.83%)
May 08, 2012 2.259 2.262 2.228 2.259 65,969 -0.00(-0.11%)
May 07, 2012 2.228 2.271 2.184 2.262 135,281 +0.02(+0.94%)
May 04, 2012 2.234 2.259 2.228 2.240 54,325 -0.02(-0.96%)
May 03, 2012 2.290 2.296 2.262 2.262 50,363 -0.02(-0.82%)
May 02, 2012 2.293 2.293 2.262 2.281 52,169 -0.02(-0.68%)
May 01, 2012 2.281 2.303 2.268 2.296 115,092 +0.02(+0.96%)
Apr 30, 2012 2.284 2.284 2.268 2.275 152,166 -0.03(-1.48%)
Apr 27, 2012 2.303 2.309 2.268 2.309 58,837 +0.01(+0.54%)
Apr 26, 2012 2.309 2.309 2.268 2.296 144,803 +0.01(+0.41%)
Apr 25, 2012 2.262 2.287 2.256 2.287 106,752 +0.02(+1.10%)
Apr 24, 2012 2.243 2.262 2.240 2.262 128,998 +0.02(+0.83%)
Apr 23, 2012 2.234 2.243 2.215 2.243 124,019 +0.01(+0.56%)
Apr 20, 2012 2.212 2.240 2.210 2.231 118,344 +0.02(+0.99%)
Apr 19, 2012 2.225 2.237 2.206 2.209 55,396 -0.02(-0.98%)
Apr 18, 2012 2.234 2.240 2.215 2.231 85,615 -0.01(-0.28%)
Apr 17, 2012 2.237 2.240 2.222 2.237 56,668 +0.02(+1.13%)
Apr 16, 2012 2.234 2.234 2.206 2.212 115,407 +0.00(+0.00%)
Apr 13, 2012 2.209 2.225 2.197 2.212 69,665 -0.01(-0.56%)
Apr 12, 2012 2.228 2.234 2.209 2.225 62,807 -0.01(-0.28%)
Apr 11, 2012 2.219 2.234 2.215 2.231 66,541 +0.02(+0.84%)
Apr 10, 2012 2.215 2.240 2.189 2.212 72,547 -0.01(-0.42%)
Apr 09, 2012 2.237 2.237 2.212 2.222 43,039 -0.04(-1.65%)
Apr 05, 2012 2.240 2.262 2.228 2.259 77,497 +0.01(+0.42%)
Apr 04, 2012 2.219 2.250 2.194 2.250 122,634 +0.00(+0.00%)
Apr 03, 2012 2.191 2.250 2.191 2.250 104,717 +0.05(+2.06%)
Apr 02, 2012 2.219 2.222 2.203 2.204 57,378 -0.01(-0.51%)
Mar 30, 2012 2.200 2.231 2.197 2.215 107,064 +0.02(+0.99%)
Mar 29, 2012 2.200 2.200 2.172 2.194 117,653 -0.01(-0.57%)
Mar 28, 2012 2.219 2.231 2.202 2.206 75,944 -0.03(-1.25%)
Mar 27, 2012 2.209 2.253 2.209 2.234 99,305 +0.01(+0.42%)
Mar 26, 2012 2.240 2.250 2.225 2.225 103,802 -0.01(-0.42%)
Mar 23, 2012 2.240 2.250 2.206 2.234 43,791 +0.01(+0.28%)
Mar 22, 2012 2.225 2.247 2.225 2.228 39,956 +0.00(+0.14%)
Mar 21, 2012 2.240 2.240 2.212 2.225 68,370 -0.02(-0.83%)
Mar 20, 2012 2.234 2.247 2.215 2.243 92,659 +0.01(+0.42%)
Mar 19, 2012 2.228 2.247 2.219 2.234 65,995 +0.02(+0.70%)
Mar 16, 2012 2.228 2.241 2.212 2.219 114,407 -0.03(-1.38%)
Mar 15, 2012 2.240 2.262 2.232 2.250 63,504 +0.00(+0.14%)
Mar 14, 2012 2.259 2.262 2.225 2.247 53,728 -0.00(-0.14%)
Mar 13, 2012 2.222 2.262 2.213 2.250 160,178 +0.03(+1.36%)
Mar 12, 2012 2.212 2.228 2.203 2.220 49,530 +0.02(+0.75%)
Mar 09, 2012 2.200 2.231 2.200 2.203 267,460 -0.01(-0.28%)
Mar 08, 2012 2.206 2.225 2.203 2.209 92,132 +0.02(+0.85%)
Mar 07, 2012 2.187 2.200 2.163 2.191 101,218 +0.03(+1.59%)
Mar 06, 2012 2.172 2.176 2.147 2.156 52,892 -0.02(-1.14%)
Mar 05, 2012 2.184 2.187 2.178 2.181 45,947 +0.00(+0.14%)
Mar 02, 2012 2.237 2.237 2.175 2.178 139,696 -0.08(-3.71%)
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.