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 )

3.760 -0.030 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 31, 2012 2.181 2.227 2.181 2.200 262,763 +0.04(+1.87%)
May 30, 2012 2.178 2.178 2.150 2.159 50,978 -0.02(-1.14%)
May 29, 2012 2.181 2.193 2.162 2.184 119,527 +0.02(+1.15%)
May 25, 2012 2.184 2.193 2.150 2.159 161,158 -0.00(-0.14%)
May 24, 2012 2.199 2.221 2.159 2.162 80,804 -0.02(-1.13%)
May 23, 2012 2.198 2.215 2.150 2.187 155,971 -0.02(-1.12%)
May 22, 2012 2.203 2.215 2.181 2.212 89,208 +0.02(+0.85%)
May 21, 2012 2.157 2.193 2.139 2.193 211,086 +0.02(+0.93%)
May 18, 2012 2.175 2.196 2.148 2.173 75,111 +0.01(+0.33%)
May 17, 2012 2.181 2.190 2.163 2.166 86,322 -0.01(-0.56%)
May 16, 2012 2.175 2.212 2.160 2.178 113,151 -0.01(-0.28%)
May 15, 2012 2.157 2.196 2.124 2.184 162,102 +0.02(+1.12%)
May 14, 2012 2.157 2.239 2.142 2.160 110,942 -0.02(-0.84%)
May 11, 2012 2.184 2.193 2.169 2.178 102,543 +0.01(+0.28%)
May 10, 2012 2.208 2.230 2.172 2.172 232,914 -0.01(-0.56%)
May 09, 2012 2.190 2.208 2.181 2.184 22,642 -0.02(-0.83%)
May 08, 2012 2.202 2.205 2.172 2.202 67,664 -0.00(-0.11%)
May 07, 2012 2.172 2.215 2.130 2.205 138,757 +0.02(+0.94%)
May 04, 2012 2.178 2.202 2.172 2.184 55,721 -0.02(-0.96%)
May 03, 2012 2.233 2.239 2.205 2.205 51,657 -0.02(-0.82%)
May 02, 2012 2.236 2.236 2.205 2.224 53,509 -0.02(-0.68%)
May 01, 2012 2.224 2.245 2.212 2.239 118,049 +0.02(+0.96%)
Apr 30, 2012 2.227 2.227 2.212 2.218 156,076 -0.03(-1.48%)
Apr 27, 2012 2.245 2.251 2.212 2.251 60,349 +0.01(+0.54%)
Apr 26, 2012 2.251 2.251 2.212 2.239 148,524 +0.01(+0.41%)
Apr 25, 2012 2.205 2.230 2.199 2.230 109,495 +0.02(+1.10%)
Apr 24, 2012 2.187 2.205 2.184 2.205 132,312 +0.02(+0.83%)
Apr 23, 2012 2.178 2.187 2.160 2.187 127,206 +0.01(+0.56%)
Apr 20, 2012 2.157 2.184 2.154 2.175 121,385 +0.02(+0.99%)
Apr 19, 2012 2.169 2.181 2.151 2.154 56,819 -0.02(-0.98%)
Apr 18, 2012 2.178 2.184 2.160 2.175 87,815 -0.01(-0.28%)
Apr 17, 2012 2.181 2.184 2.166 2.181 58,124 +0.02(+1.13%)
Apr 16, 2012 2.178 2.178 2.151 2.157 118,372 +0.00(+0.00%)
Apr 13, 2012 2.154 2.169 2.142 2.157 71,455 -0.01(-0.56%)
Apr 12, 2012 2.172 2.178 2.154 2.169 64,420 -0.01(-0.28%)
Apr 11, 2012 2.163 2.178 2.160 2.175 68,251 +0.02(+0.84%)
Apr 10, 2012 2.160 2.184 2.135 2.157 74,412 -0.01(-0.42%)
Apr 09, 2012 2.181 2.181 2.157 2.166 44,144 -0.04(-1.65%)
Apr 05, 2012 2.184 2.205 2.172 2.202 79,488 +0.01(+0.41%)
Apr 04, 2012 2.163 2.193 2.139 2.193 125,786 +0.00(+0.00%)
Apr 03, 2012 2.136 2.193 2.136 2.193 107,408 +0.04(+2.06%)
Apr 02, 2012 2.163 2.166 2.148 2.149 58,853 -0.01(-0.51%)
Mar 30, 2012 2.145 2.175 2.142 2.160 109,815 +0.02(+0.99%)
Mar 29, 2012 2.145 2.145 2.117 2.139 120,676 -0.01(-0.57%)
Mar 28, 2012 2.163 2.175 2.147 2.151 77,896 -0.03(-1.25%)
Mar 27, 2012 2.154 2.196 2.154 2.178 101,857 +0.01(+0.42%)
Mar 26, 2012 2.184 2.193 2.169 2.169 106,469 -0.01(-0.42%)
Mar 23, 2012 2.184 2.193 2.151 2.178 44,916 +0.01(+0.28%)
Mar 22, 2012 2.169 2.190 2.169 2.172 40,983 +0.00(+0.14%)
Mar 21, 2012 2.184 2.184 2.157 2.169 70,126 -0.02(-0.83%)
Mar 20, 2012 2.178 2.190 2.160 2.187 95,040 +0.01(+0.42%)
Mar 19, 2012 2.172 2.190 2.163 2.178 67,690 +0.02(+0.70%)
Mar 16, 2012 2.172 2.185 2.157 2.163 117,347 -0.03(-1.38%)
Mar 15, 2012 2.184 2.205 2.176 2.193 65,136 +0.00(+0.14%)
Mar 14, 2012 2.202 2.205 2.169 2.190 55,108 -0.00(-0.14%)
Mar 13, 2012 2.166 2.205 2.157 2.193 164,294 +0.03(+1.36%)
Mar 12, 2012 2.157 2.172 2.148 2.164 50,803 +0.02(+0.75%)
Mar 09, 2012 2.145 2.175 2.145 2.148 274,333 -0.01(-0.28%)
Mar 08, 2012 2.151 2.169 2.148 2.154 94,500 +0.02(+0.85%)
Mar 07, 2012 2.133 2.145 2.108 2.136 103,819 +0.03(+1.59%)
Mar 06, 2012 2.117 2.121 2.093 2.102 54,251 -0.02(-1.14%)
Mar 05, 2012 2.130 2.133 2.124 2.127 47,128 +0.00(+0.14%)
Mar 02, 2012 2.181 2.181 2.121 2.124 143,286 -0.08(-3.71%)
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.