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 )

3.740 -0.020 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 30, 2008 3.106 3.109 3.076 3.086 159,411 -0.00(-0.08%)
May 29, 2008 3.099 3.108 3.071 3.089 171,886 -0.00(-0.16%)
May 28, 2008 3.121 3.123 3.079 3.094 133,063 -0.03(-0.95%)
May 27, 2008 3.113 3.143 3.089 3.123 203,031 +0.01(+0.32%)
May 26, 2008 3.121 3.128 3.091 3.113 0 +0.00(+0.00%)
May 23, 2008 3.121 3.128 3.091 3.113 95,483 -0.02(-0.71%)
May 22, 2008 3.165 3.170 3.096 3.136 156,213 -0.05(-1.71%)
May 21, 2008 3.299 3.299 3.163 3.190 138,223 -0.11(-3.30%)
May 20, 2008 3.421 3.437 3.299 3.299 158,305 -0.18(-5.26%)
May 19, 2008 3.492 3.502 3.455 3.482 98,059 +0.01(+0.21%)
May 16, 2008 3.470 3.480 3.465 3.475 62,583 +0.01(+0.29%)
May 15, 2008 3.478 3.480 3.442 3.465 142,757 -0.02(-0.64%)
May 14, 2008 3.480 3.502 3.445 3.487 160,566 -0.00(-0.14%)
May 13, 2008 3.468 3.523 3.459 3.492 135,401 +0.05(+1.37%)
May 12, 2008 3.416 3.475 3.416 3.445 153,638 +0.03(+1.00%)
May 09, 2008 3.334 3.425 3.331 3.411 80,218 +0.07(+2.02%)
May 08, 2008 3.361 3.403 3.331 3.344 145,131 -0.01(-0.37%)
May 07, 2008 3.381 3.391 3.326 3.356 107,688 -0.02(-0.59%)
May 06, 2008 3.344 3.396 3.326 3.376 93,666 -0.01(-0.37%)
May 05, 2008 3.344 3.388 3.326 3.388 108,746 +0.04(+1.11%)
May 02, 2008 3.319 3.386 3.307 3.351 169,250 +0.06(+1.88%)
May 01, 2008 3.292 3.324 3.198 3.289 195,618 +0.00(+0.00%)
Apr 30, 2008 3.235 3.351 3.235 3.289 178,173 +0.03(+0.99%)
Apr 29, 2008 3.225 3.314 3.220 3.257 171,063 +0.00(+0.08%)
Apr 28, 2008 3.319 3.319 3.255 3.255 99,993 -0.03(-0.83%)
Apr 25, 2008 3.232 3.282 3.200 3.282 126,692 +0.06(+1.92%)
Apr 24, 2008 3.096 3.237 3.096 3.220 155,228 +0.11(+3.67%)
Apr 23, 2008 3.074 3.156 3.054 3.106 115,064 +0.02(+0.72%)
Apr 22, 2008 3.131 3.141 3.029 3.084 127,984 -0.04(-1.19%)
Apr 21, 2008 3.089 3.121 3.089 3.121 64,194 +0.02(+0.72%)
Apr 18, 2008 3.113 3.151 3.079 3.099 89,831 +0.02(+0.64%)
Apr 17, 2008 3.034 3.094 2.999 3.079 115,872 +0.04(+1.47%)
Apr 16, 2008 2.965 3.065 2.965 3.034 151,401 +0.06(+2.08%)
Apr 15, 2008 3.042 3.057 2.972 2.972 145,749 -0.09(-3.07%)
Apr 14, 2008 3.126 3.128 3.066 3.066 39,162 -0.08(-2.44%)
Apr 11, 2008 3.185 3.237 3.121 3.143 79,536 -0.05(-1.70%)
Apr 10, 2008 3.200 3.203 3.170 3.198 43,199 -0.00(-0.08%)
Apr 09, 2008 3.173 3.208 3.170 3.200 88,822 +0.02(+0.54%)
Apr 08, 2008 3.210 3.225 3.175 3.183 82,766 -0.04(-1.15%)
Apr 07, 2008 3.220 3.257 3.208 3.220 68,635 -0.00(-0.15%)
Apr 04, 2008 3.230 3.255 3.225 3.225 90,033 -0.02(-0.61%)
Apr 03, 2008 3.210 3.255 3.203 3.245 90,033 +0.01(+0.31%)
Apr 02, 2008 3.245 3.282 3.217 3.235 94,474 -0.04(-1.36%)
Apr 01, 2008 3.240 3.282 3.232 3.279 113,853 +0.08(+2.40%)
Mar 31, 2008 3.220 3.232 3.128 3.203 125,562 -0.03(-0.92%)
Mar 28, 2008 3.133 3.232 3.131 3.232 75,902 +0.09(+2.76%)
Mar 27, 2008 3.108 3.146 3.108 3.146 56,926 +0.03(+1.03%)
Mar 26, 2008 3.116 3.135 3.084 3.113 108,605 +0.00(+0.00%)
Mar 25, 2008 3.101 3.146 3.071 3.113 107,393 -0.01(-0.40%)
Mar 24, 2008 3.108 3.198 3.106 3.126 111,027 +0.00(+0.08%)
Mar 21, 2008 3.071 3.123 2.980 3.123 183,296 +0.00(+0.00%)
Mar 20, 2008 3.071 3.123 2.980 3.123 183,296 +0.00(+0.08%)
Mar 19, 2008 3.156 3.217 3.101 3.121 76,306 -0.02(-0.71%)
Mar 18, 2008 3.071 3.217 3.051 3.143 276,559 +0.13(+4.27%)
Mar 17, 2008 2.923 3.027 2.873 3.014 144,537 -0.00(-0.16%)
Mar 14, 2008 3.096 3.146 3.014 3.019 56,119 -0.06(-2.09%)
Mar 13, 2008 3.017 3.084 2.938 3.084 152,612 -0.01(-0.24%)
Mar 12, 2008 3.106 3.188 3.089 3.091 124,350 -0.00(-0.16%)
Mar 11, 2008 2.935 3.096 2.935 3.096 85,188 +0.18(+6.29%)
Mar 10, 2008 2.938 2.962 2.848 2.913 86,803 -0.02(-0.68%)
Mar 07, 2008 2.848 3.022 2.838 2.933 302,398 -0.01(-0.50%)
Mar 06, 2008 3.158 3.158 2.920 2.947 260,813 -0.22(-7.03%)
Mar 05, 2008 3.195 3.222 3.148 3.170 150,997 -0.04(-1.16%)
Mar 04, 2008 3.245 3.307 3.198 3.208 122,735 -0.05(-1.52%)
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.