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 29, 2009 1.016 1.039 0.9933 1.039 132,623 +0.06(+5.68%)
May 28, 2009 1.006 1.016 0.9705 0.9832 82,829 -0.01(-1.28%)
May 27, 2009 1.024 1.047 0.9959 0.9959 136,405 +0.00(+0.46%)
May 26, 2009 0.9832 1.006 0.9476 0.9913 181,731 +0.02(+2.41%)
May 22, 2009 1.009 1.047 0.9656 0.9679 106,592 -0.02(-2.31%)
May 21, 2009 1.024 1.024 0.9552 0.9908 94,414 -0.01(-1.27%)
May 20, 2009 1.019 1.049 1.004 1.004 178,913 -0.02(-1.50%)
May 19, 2009 0.9781 1.075 0.9781 1.019 225,545 -0.04(-3.84%)
May 18, 2009 0.9984 1.070 0.9984 1.059 83,129 +0.06(+5.57%)
May 15, 2009 1.016 1.029 0.9834 1.004 108,675 +0.00(+0.00%)
May 14, 2009 0.9984 1.034 0.9908 1.004 95,508 -0.01(-0.59%)
May 13, 2009 1.054 1.054 0.9933 1.009 123,668 -0.03(-3.09%)
May 12, 2009 1.095 1.095 0.9959 1.042 129,749 -0.03(-2.85%)
May 11, 2009 1.085 1.115 1.072 1.072 75,213 -0.02(-2.09%)
May 08, 2009 1.064 1.133 1.059 1.095 94,059 +0.02(+1.89%)
May 07, 2009 1.080 1.164 1.029 1.075 143,325 +0.03(+2.92%)
May 06, 2009 1.014 1.070 1.014 1.044 170,851 +0.06(+5.66%)
May 05, 2009 0.9984 0.9993 0.9832 0.9883 21,031 -0.02(-2.26%)
May 04, 2009 0.9832 1.011 0.9832 1.011 91,556 +0.03(+3.38%)
May 01, 2009 0.9502 0.9781 0.9502 0.9781 26,935 +0.02(+2.40%)
Apr 30, 2009 0.9298 0.9719 0.9298 0.9552 198,251 +0.04(+4.44%)
Apr 29, 2009 0.9247 0.9527 0.9146 0.9146 137,795 +0.00(+0.00%)
Apr 28, 2009 0.8993 0.9244 0.8790 0.9146 119,247 -0.01(-1.37%)
Apr 27, 2009 0.9120 0.9298 0.8904 0.9273 111,257 +0.01(+0.83%)
Apr 24, 2009 0.9146 0.9222 0.8866 0.9197 58,586 +0.00(+0.00%)
Apr 23, 2009 0.9070 0.9197 0.8892 0.9197 129,769 +0.01(+1.40%)
Apr 22, 2009 0.9273 0.9400 0.8765 0.9069 218,995 -0.01(-0.56%)
Apr 21, 2009 0.8562 0.9832 0.8460 0.9120 123,144 +0.04(+4.36%)
Apr 20, 2009 0.9197 0.9197 0.8739 0.8739 89,033 -0.08(-8.51%)
Apr 17, 2009 0.9171 1.001 0.9120 0.9552 158,440 +0.03(+3.30%)
Apr 16, 2009 0.9095 0.9425 0.9095 0.9247 95,532 +0.00(+0.00%)
Apr 15, 2009 0.9222 0.9273 0.9095 0.9247 55,567 -0.01(-0.82%)
Apr 14, 2009 0.9146 0.9425 0.9133 0.9324 131,784 -0.01(-1.08%)
Apr 13, 2009 0.9374 0.9425 0.9146 0.9425 73,264 +0.01(+0.82%)
Apr 09, 2009 0.9171 0.9349 0.9146 0.9349 173,185 +0.08(+9.52%)
Apr 08, 2009 0.8816 0.8816 0.8477 0.8536 52,269 -0.03(-2.89%)
Apr 07, 2009 0.8511 0.8838 0.8409 0.8790 136,145 -0.01(-0.57%)
Apr 06, 2009 0.9019 0.9185 0.8485 0.8841 144,829 -0.01(-0.85%)
Apr 03, 2009 0.8409 0.9527 0.8358 0.8917 181,849 +0.04(+4.78%)
Apr 02, 2009 0.8460 0.8536 0.8231 0.8511 205,399 +0.04(+4.36%)
Apr 01, 2009 0.7317 0.8155 0.7317 0.8155 73,253 +0.08(+10.79%)
Mar 31, 2009 0.7088 0.7469 0.7048 0.7361 83,841 +0.03(+4.98%)
Mar 30, 2009 0.7240 0.7240 0.6936 0.7012 53,819 -0.04(-5.15%)
Mar 26, 2009 0.7266 0.7494 0.7190 0.7393 219,149 +0.03(+4.68%)
Mar 25, 2009 0.7113 0.7393 0.6961 0.7063 118,405 +0.00(+0.63%)
Mar 24, 2009 0.6986 0.7393 0.6936 0.7019 119,739 -0.02(-2.72%)
Mar 23, 2009 0.6851 0.7215 0.6758 0.7215 124,097 +0.08(+12.25%)
Mar 20, 2009 0.6504 0.6561 0.6427 0.6427 83,983 -0.02(-3.62%)
Mar 19, 2009 0.6783 0.6936 0.6605 0.6669 170,867 -0.00(-0.57%)
Mar 18, 2009 0.6402 0.6716 0.6402 0.6707 129,576 +0.04(+5.60%)
Mar 17, 2009 0.6377 0.6453 0.6224 0.6351 86,750 +0.00(+0.00%)
Mar 16, 2009 0.6351 0.6656 0.6351 0.6351 70,749 +0.02(+2.46%)
Mar 13, 2009 0.5843 0.6275 0.5843 0.6199 0 +0.04(+6.55%)
Mar 12, 2009 0.5386 0.5818 0.5183 0.5818 165,057 +0.04(+8.35%)
Mar 11, 2009 0.5386 0.5425 0.5273 0.5370 110,434 +0.02(+3.10%)
Mar 10, 2009 0.4675 0.5208 0.4675 0.5208 292,449 +0.06(+13.26%)
Mar 09, 2009 0.4827 0.4991 0.4598 0.4598 142,357 -0.03(-6.22%)
Mar 06, 2009 0.5335 0.5564 0.4827 0.4903 0 -0.06(-11.06%)
Mar 05, 2009 0.5538 0.5615 0.5208 0.5513 204,156 -0.00(-0.46%)
Mar 04, 2009 0.5106 0.5818 0.5106 0.5538 301,723 -0.04(-7.23%)
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.