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 )

3.850 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2009 1.305 1.310 1.236 1.251 194,019 -0.02(-1.75%)
Aug 28, 2009 1.258 1.273 1.256 1.273 85,620 +0.01(+0.78%)
Aug 27, 2009 1.251 1.263 1.236 1.263 61,485 +0.00(+0.20%)
Aug 26, 2009 1.258 1.273 1.256 1.261 59,635 +0.01(+1.19%)
Aug 25, 2009 1.241 1.258 1.231 1.246 184,915 -0.00(-0.40%)
Aug 24, 2009 1.263 1.276 1.248 1.251 127,387 +0.01(+1.00%)
Aug 21, 2009 1.253 1.273 1.238 1.238 79,972 -0.01(-0.60%)
Aug 20, 2009 1.238 1.275 1.191 1.246 248,968 +0.00(+0.00%)
Aug 19, 2009 1.246 1.276 1.231 1.246 216,855 -0.02(-1.37%)
Aug 18, 2009 1.233 1.268 1.226 1.263 182,739 +0.01(+0.59%)
Aug 17, 2009 1.231 1.266 1.231 1.256 44,257 -0.03(-2.50%)
Aug 14, 2009 1.328 1.328 1.253 1.288 275,344 -0.05(-3.56%)
Aug 13, 2009 1.370 1.378 1.333 1.335 143,459 -0.02(-1.25%)
Aug 12, 2009 1.330 1.360 1.325 1.352 103,699 +0.03(+2.44%)
Aug 11, 2009 1.328 1.335 1.303 1.320 94,793 -0.03(-2.56%)
Aug 10, 2009 1.352 1.380 1.345 1.355 100,429 +0.03(+2.05%)
Aug 07, 2009 1.303 1.350 1.294 1.328 109,170 +0.03(+2.68%)
Aug 06, 2009 1.310 1.315 1.253 1.293 90,699 -0.01(-1.14%)
Aug 05, 2009 1.271 1.362 1.263 1.308 156,330 +0.03(+2.52%)
Aug 04, 2009 1.251 1.298 1.247 1.276 131,448 -0.01(-0.96%)
Aug 03, 2009 1.238 1.300 1.226 1.288 131,589 +0.06(+5.05%)
Jul 31, 2009 1.216 1.236 1.189 1.226 185,161 +0.01(+1.02%)
Jul 30, 2009 1.196 1.221 1.189 1.214 88,063 +0.03(+2.51%)
Jul 29, 2009 1.184 1.199 1.172 1.184 66,010 +0.01(+1.06%)
Jul 28, 2009 1.191 1.191 1.157 1.172 166,759 -0.03(-2.27%)
Jul 27, 2009 1.152 1.236 1.144 1.199 252,719 +0.06(+5.22%)
Jul 24, 2009 1.112 1.139 1.097 1.139 1,873 +0.03(+2.45%)
Jul 23, 2009 1.105 1.157 1.105 1.112 140,879 +0.01(+0.90%)
Jul 22, 2009 1.087 1.107 1.077 1.102 89,762 +0.00(+0.22%)
Jul 21, 2009 1.112 1.154 1.075 1.100 175,019 -0.02(-1.77%)
Jul 20, 2009 1.100 1.154 1.090 1.120 107,305 +0.00(+0.44%)
Jul 17, 2009 1.100 1.115 1.092 1.115 64,727 +0.01(+0.90%)
Jul 16, 2009 1.070 1.127 1.070 1.105 89,092 +0.03(+3.24%)
Jul 15, 2009 1.006 1.070 1.006 1.070 65,788 +0.05(+5.37%)
Jul 14, 2009 1.030 1.031 1.016 1.016 42,856 -0.02(-2.15%)
Jul 13, 2009 0.9908 1.038 0.9685 1.038 66,103 +0.07(+7.16%)
Jul 10, 2009 0.9808 0.9808 0.9462 0.9685 138,376 -0.02(-2.00%)
Jul 09, 2009 0.9784 1.011 0.9660 0.9883 118,743 +0.00(+0.50%)
Jul 08, 2009 1.053 1.053 0.9685 0.9833 129,094 -0.07(-6.59%)
Jul 07, 2009 1.077 1.077 1.044 1.053 64,642 -0.02(-2.07%)
Jul 06, 2009 1.120 1.132 1.075 1.075 84,413 -0.05(-4.40%)
Jul 02, 2009 1.137 1.137 1.018 1.124 55,069 +0.00(+0.00%)
Jul 01, 2009 1.124 1.142 1.100 1.124 91,801 -0.00(-0.22%)
Jun 30, 2009 1.154 1.154 1.075 1.127 152,124 -0.01(-0.65%)
Jun 29, 2009 1.117 1.219 1.100 1.134 88,547 +0.04(+3.39%)
Jun 26, 2009 1.060 1.122 1.060 1.097 125,949 +0.04(+3.50%)
Jun 25, 2009 0.9957 1.077 0.9957 1.060 229,366 +0.06(+6.20%)
Jun 24, 2009 0.9932 1.025 0.9837 0.9982 105,435 -0.00(-0.22%)
Jun 23, 2009 1.029 1.029 0.9759 1.000 67,028 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,107 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.053 1.060 142,309 -0.01(-1.15%)
Jun 18, 2009 1.072 1.095 1.060 1.072 104,273 -0.00(-0.46%)
Jun 17, 2009 1.058 1.077 1.040 1.077 58,860 +0.01(+0.93%)
Jun 16, 2009 1.040 1.068 1.038 1.068 76,887 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.023 1.038 79,378 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,607 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,057 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.063 57,540 -0.01(-1.38%)
Jun 09, 2009 1.100 1.100 1.069 1.077 42,392 -0.03(-2.79%)
Jun 08, 2009 1.123 1.139 1.105 1.108 108,964 -0.03(-2.29%)
Jun 05, 2009 1.105 1.134 1.105 1.134 94,813 +0.03(+3.15%)
Jun 04, 2009 1.040 1.152 1.040 1.100 279,696 +0.05(+4.97%)
Jun 03, 2009 1.077 1.077 1.028 1.048 44,209 -0.01(-1.17%)
Jun 02, 2009 1.045 1.085 1.040 1.060 79,221 +0.02(+2.15%)
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.