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 )

3.890 +0.030 (+0.78%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 12, 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 (%)
Oct 31, 2008 1.287 1.334 1.287 1.315 66,389 +0.04(+3.11%)
Oct 30, 2008 1.186 1.280 1.161 1.275 146,298 +0.11(+9.34%)
Oct 29, 2008 1.183 1.213 1.129 1.166 166,849 +0.02(+2.17%)
Oct 28, 2008 1.131 1.149 1.040 1.141 249,767 +0.01(+1.10%)
Oct 27, 2008 1.188 1.238 1.117 1.129 61,905 -0.08(-6.94%)
Oct 24, 2008 1.164 1.243 1.141 1.213 75,715 -0.02(-1.80%)
Oct 23, 2008 1.362 1.362 1.188 1.235 151,387 -0.00(-0.40%)
Oct 22, 2008 1.280 1.305 1.238 1.240 106,838 -0.11(-8.41%)
Oct 21, 2008 1.374 1.424 1.315 1.354 140,578 -0.06(-4.04%)
Oct 20, 2008 2.228 2.327 1.347 1.411 175,413 +0.01(+0.53%)
Oct 17, 2008 1.364 1.404 1.320 1.404 183,669 +0.09(+7.18%)
Oct 16, 2008 1.156 1.322 1.154 1.310 236,688 +0.08(+6.50%)
Oct 15, 2008 1.409 1.409 1.164 1.230 271,204 -0.21(-14.54%)
Oct 14, 2008 1.609 1.619 1.384 1.439 359,635 +0.06(+4.54%)
Oct 13, 2008 1.121 1.391 1.121 1.376 228,795 +0.31(+29.30%)
Oct 10, 2008 0.9903 1.112 0.8393 1.065 573,017 +0.07(+7.50%)
Oct 09, 2008 1.154 1.221 0.9531 0.9903 524,595 -0.16(-14.17%)
Oct 08, 2008 1.094 1.203 0.9432 1.154 586,836 -0.01(-0.64%)
Oct 07, 2008 1.409 1.424 1.134 1.161 394,256 -0.26(-18.29%)
Oct 06, 2008 1.634 1.634 1.317 1.421 272,965 -0.24(-14.58%)
Oct 03, 2008 1.676 1.748 1.664 1.664 118,701 -0.01(-0.74%)
Oct 02, 2008 1.735 1.758 1.674 1.676 130,205 -0.10(-5.84%)
Oct 01, 2008 1.775 1.780 1.726 1.780 99,333 +0.04(+2.13%)
Sep 30, 2008 1.703 1.743 1.634 1.743 269,338 +0.05(+3.07%)
Sep 29, 2008 1.886 1.886 1.686 1.691 210,368 -0.29(-14.74%)
Sep 26, 2008 1.951 1.995 1.951 1.983 0 -0.04(-2.06%)
Sep 25, 2008 2.000 2.030 1.956 2.025 192,208 +0.07(+3.76%)
Sep 24, 2008 2.008 2.020 1.930 1.952 88,455 +0.03(+1.69%)
Sep 23, 2008 1.951 2.030 1.919 1.919 142,489 -0.07(-3.70%)
Sep 22, 2008 2.055 2.119 1.981 1.993 289,090 -0.17(-7.89%)
Sep 19, 2008 2.114 2.164 2.042 2.164 0 +0.40(+22.75%)
Sep 18, 2008 1.547 1.763 1.510 1.763 404,467 +0.08(+4.71%)
Sep 17, 2008 1.857 1.916 1.661 1.683 349,044 -0.22(-11.57%)
Sep 16, 2008 1.782 1.941 1.760 1.904 467,476 -0.05(-2.41%)
Sep 15, 2008 2.030 2.030 1.879 1.951 177,501 -0.12(-5.63%)
Sep 12, 2008 2.104 2.109 2.060 2.067 108,817 -0.06(-2.95%)
Sep 11, 2008 2.184 2.184 2.104 2.130 155,798 -0.05(-2.45%)
Sep 10, 2008 2.201 2.201 2.119 2.184 141,390 -0.04(-1.78%)
Sep 09, 2008 2.359 2.359 2.223 2.223 78,385 -0.16(-6.85%)
Sep 08, 2008 2.399 2.421 2.275 2.387 216,383 +0.08(+3.66%)
Sep 05, 2008 2.218 2.302 2.181 2.302 0 +0.05(+2.42%)
Sep 04, 2008 2.297 2.330 2.223 2.248 261,986 -0.05(-2.37%)
Sep 03, 2008 2.292 2.330 2.273 2.302 297,742 +0.01(+0.54%)
Sep 02, 2008 2.307 2.322 2.283 2.290 217,187 +0.01(+0.54%)
Aug 29, 2008 2.278 2.278 2.268 2.278 127,374 +0.01(+0.44%)
Aug 28, 2008 2.191 2.280 2.191 2.268 146,936 +0.10(+4.69%)
Aug 27, 2008 2.122 2.189 2.122 2.166 137,718 +0.02(+0.92%)
Aug 26, 2008 2.164 2.169 2.124 2.146 124,611 -0.03(-1.37%)
Aug 25, 2008 2.228 2.228 2.166 2.176 112,642 -0.02(-1.12%)
Aug 22, 2008 2.198 2.213 2.174 2.201 91,578 +0.05(+2.42%)
Aug 21, 2008 2.166 2.176 2.132 2.149 174,173 -0.06(-2.58%)
Aug 20, 2008 2.201 2.228 2.179 2.206 75,917 -0.10(-4.19%)
Aug 19, 2008 2.275 2.302 2.228 2.302 342,315 +0.02(+0.76%)
Aug 18, 2008 2.315 2.315 2.279 2.285 110,760 -0.03(-1.49%)
Aug 15, 2008 2.312 2.335 2.305 2.320 0 +0.02(+0.76%)
Aug 14, 2008 2.330 2.364 2.236 2.302 260,148 +0.00(+0.20%)
Aug 13, 2008 2.260 2.347 2.213 2.297 317,259 +0.04(+1.64%)
Aug 12, 2008 2.342 2.342 2.255 2.260 196,768 -0.08(-3.49%)
Aug 11, 2008 2.302 2.372 2.295 2.342 233,982 +0.06(+2.71%)
Aug 08, 2008 2.179 2.288 2.166 2.280 150,143 +0.08(+3.60%)
Aug 07, 2008 2.290 2.290 2.186 2.201 149,287 -0.09(-3.79%)
Aug 06, 2008 2.245 2.300 2.236 2.288 279,969 +0.04(+1.87%)
Aug 05, 2008 2.253 2.283 2.236 2.245 178,579 -0.01(-0.33%)
Aug 04, 2008 2.305 2.305 2.238 2.253 79,294 -0.06(-2.67%)
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.