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 UNCHANGED
Streaming Delayed 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 1.846 1.942 1.830 1.846 158,630 -0.02(-0.86%)
May 27, 2010 1.790 1.881 1.788 1.862 258,616 +0.11(+6.38%)
May 26, 2010 1.745 1.774 1.727 1.750 94,242 +0.05(+2.97%)
May 25, 2010 1.551 1.716 1.551 1.700 234,480 +0.08(+4.93%)
May 24, 2010 1.657 1.676 1.609 1.620 237,134 -0.05(-3.03%)
May 21, 2010 1.636 1.679 1.559 1.671 221,872 -0.00(-0.16%)
May 20, 2010 1.713 1.820 1.663 1.673 339,078 -0.14(-7.50%)
May 19, 2010 1.838 1.838 1.758 1.809 105,526 -0.02(-1.02%)
May 18, 2010 1.848 1.872 1.828 1.828 171,124 +0.01(+0.57%)
May 17, 2010 1.901 1.901 1.802 1.817 144,828 -0.05(-2.79%)
May 14, 2010 1.869 1.937 1.859 1.869 141,817 -0.08(-4.14%)
May 13, 2010 1.984 1.984 1.942 1.950 60,074 -0.01(-0.53%)
May 12, 2010 1.744 1.973 1.739 1.960 155,422 +0.06(+3.24%)
May 11, 2010 1.919 1.927 1.882 1.899 149,637 +0.04(+2.01%)
May 10, 2010 1.856 1.869 1.838 1.861 146,841 +0.11(+6.08%)
May 07, 2010 1.789 1.848 1.710 1.755 275,149 -0.01(-0.71%)
May 06, 2010 1.861 1.897 1.705 1.767 373,312 -0.08(-4.39%)
May 05, 2010 1.886 1.895 1.833 1.848 173,825 -0.07(-3.53%)
May 04, 2010 1.945 1.955 1.901 1.916 155,840 -0.07(-3.41%)
May 03, 2010 1.997 2.018 1.955 1.984 109,102 -0.02(-1.04%)
Apr 30, 2010 2.031 2.046 1.999 2.005 135,056 -0.05(-2.64%)
Apr 29, 2010 2.041 2.062 2.028 2.059 49,757 +0.05(+2.45%)
Apr 28, 2010 2.062 2.065 1.997 2.010 86,029 +0.01(+0.26%)
Apr 27, 2010 2.072 2.078 2.005 2.005 106,079 -0.06(-3.02%)
Apr 26, 2010 2.075 2.127 2.044 2.067 236,373 -0.01(-0.63%)
Apr 23, 2010 2.093 2.119 2.070 2.080 120,887 -0.02(-0.75%)
Apr 22, 2010 2.049 2.096 2.018 2.096 126,986 +0.05(+2.50%)
Apr 21, 2010 2.041 2.051 2.007 2.045 81,365 +0.01(+0.37%)
Apr 20, 2010 2.010 2.041 1.999 2.037 154,857 -0.00(-0.06%)
Apr 19, 2010 2.018 2.044 2.005 2.038 128,914 +0.01(+0.38%)
Apr 16, 2010 2.031 2.031 1.985 2.031 168,151 +0.00(+0.00%)
Apr 15, 2010 1.981 2.046 1.981 2.031 333,906 +0.09(+4.70%)
Apr 14, 2010 1.911 1.940 1.911 1.940 200,524 +0.04(+2.19%)
Apr 13, 2010 1.908 1.927 1.874 1.898 175,061 -0.01(-0.55%)
Apr 12, 2010 1.911 1.937 1.901 1.908 125,442 +0.00(+0.00%)
Apr 09, 2010 1.869 1.940 1.869 1.908 179,471 +0.00(+0.22%)
Apr 08, 2010 1.937 1.937 1.904 1.904 69,389 -0.02(-1.17%)
Apr 07, 2010 1.913 1.927 1.899 1.927 283,257 +0.02(+1.29%)
Apr 06, 2010 1.867 1.916 1.851 1.902 91,030 +0.02(+1.25%)
Apr 05, 2010 1.851 1.893 1.851 1.879 107,900 +0.03(+1.42%)
Apr 01, 2010 1.825 1.852 1.852 1.852 173,233 +0.01(+0.55%)
Mar 31, 2010 1.833 1.843 1.794 1.842 180,247 +0.01(+0.51%)
Mar 30, 2010 1.820 1.835 1.791 1.833 80,505 +0.02(+1.01%)
Mar 29, 2010 1.843 1.843 1.786 1.815 226,294 -0.02(-0.86%)
Mar 26, 2010 1.781 1.830 1.773 1.830 194,125 +0.04(+2.33%)
Mar 25, 2010 1.820 1.838 1.789 1.789 105,330 -0.04(-1.96%)
Mar 24, 2010 1.799 1.835 1.799 1.824 135,621 +0.04(+1.99%)
Mar 23, 2010 1.750 1.799 1.750 1.789 132,702 +0.03(+1.63%)
Mar 22, 2010 1.734 1.776 1.679 1.760 222,038 +0.02(+0.90%)
Mar 19, 2010 1.817 1.817 1.744 1.744 104,546 -0.06(-3.46%)
Mar 18, 2010 1.830 1.859 1.802 1.807 184,295 -0.03(-1.75%)
Mar 17, 2010 1.838 1.859 1.835 1.839 94,387 +0.01(+0.48%)
Mar 16, 2010 1.794 1.854 1.794 1.830 214,390 +0.03(+1.59%)
Mar 15, 2010 1.787 1.802 1.781 1.802 143,810 +0.01(+0.47%)
Mar 12, 2010 1.809 1.822 1.778 1.793 106,590 -0.00(-0.04%)
Mar 11, 2010 1.796 1.804 1.776 1.794 89,785 -0.01(-0.43%)
Mar 10, 2010 1.804 1.815 1.776 1.802 172,545 +0.03(+1.66%)
Mar 09, 2010 1.734 1.804 1.734 1.772 153,451 +0.01(+0.51%)
Mar 08, 2010 1.653 1.781 1.653 1.763 135,825 +0.01(+0.62%)
Mar 05, 2010 1.713 1.752 1.713 1.752 126,272 +0.05(+2.72%)
Mar 04, 2010 1.687 1.708 1.656 1.706 159,052 +0.02(+0.95%)
Mar 03, 2010 1.669 1.692 1.656 1.690 166,588 +0.01(+0.46%)
Mar 02, 2010 1.627 1.687 1.625 1.682 315,937 +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.