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 )

3.780 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:52 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 29, 2020 2.621 2.621 2.511 2.539 149,678 -0.06(-2.37%)
May 28, 2020 2.511 2.635 2.504 2.600 279,780 +0.13(+5.28%)
May 27, 2020 2.559 2.559 2.408 2.470 157,070 +0.00(+0.00%)
May 26, 2020 2.408 2.525 2.408 2.470 213,581 +0.05(+2.27%)
May 22, 2020 2.470 2.489 2.326 2.415 182,470 -0.17(-6.51%)
May 21, 2020 2.583 2.709 2.438 2.583 474,668 +0.00(+0.00%)
May 20, 2020 2.272 2.643 2.272 2.583 441,041 +0.29(+12.72%)
May 19, 2020 2.192 2.490 2.192 2.292 214,717 +0.09(+4.26%)
May 18, 2020 2.153 2.213 2.133 2.198 154,160 +0.15(+7.39%)
May 15, 2020 1.954 2.057 1.954 2.047 66,426 +0.02(+0.98%)
May 14, 2020 1.901 2.047 1.835 2.027 119,871 +0.07(+3.38%)
May 13, 2020 2.093 2.093 1.894 1.961 75,901 -0.13(-6.03%)
May 12, 2020 2.053 2.179 2.053 2.087 175,045 +0.11(+5.35%)
May 11, 2020 1.987 2.014 1.958 1.981 136,326 -0.03(-1.64%)
May 08, 2020 2.100 2.133 2.014 2.014 163,499 -0.04(-1.94%)
May 07, 2020 1.987 2.106 1.987 2.053 77,494 +0.06(+2.99%)
May 06, 2020 1.954 2.017 1.941 1.994 35,088 +0.02(+1.01%)
May 05, 2020 1.941 2.126 1.941 1.974 93,862 +0.04(+2.05%)
May 04, 2020 1.875 2.087 1.828 1.934 119,025 -0.01(-0.34%)
May 01, 2020 2.034 2.034 1.908 1.941 120,171 -0.11(-5.18%)
Apr 30, 2020 1.954 2.053 1.954 2.047 60,242 -0.01(-0.32%)
Apr 29, 2020 2.113 2.192 2.053 2.053 146,511 -0.05(-2.24%)
Apr 28, 2020 2.252 2.298 2.053 2.100 231,250 -0.04(-1.82%)
Apr 27, 2020 1.815 2.173 1.815 2.140 145,224 +0.24(+12.54%)
Apr 24, 2020 1.788 1.977 1.741 1.901 152,327 +0.07(+3.61%)
Apr 23, 2020 1.716 1.921 1.716 1.835 263,764 +0.07(+4.14%)
Apr 22, 2020 1.709 1.841 1.682 1.762 296,144 +0.07(+4.31%)
Apr 21, 2020 1.623 1.722 1.530 1.689 219,800 -0.04(-2.30%)
Apr 20, 2020 1.755 1.822 1.696 1.729 330,451 -0.09(-5.09%)
Apr 17, 2020 1.722 1.888 1.722 1.822 129,984 +0.11(+6.18%)
Apr 16, 2020 1.782 1.795 1.716 1.716 58,730 -0.07(-4.07%)
Apr 15, 2020 1.908 1.908 1.716 1.788 156,924 -0.13(-6.90%)
Apr 14, 2020 1.815 1.941 1.795 1.921 128,920 +0.11(+5.84%)
Apr 13, 2020 1.822 1.828 1.682 1.815 126,702 -0.04(-2.14%)
Apr 09, 2020 1.709 2.047 1.692 1.855 503,331 +0.23(+13.82%)
Apr 08, 2020 1.457 1.656 1.457 1.629 125,621 +0.21(+14.95%)
Apr 07, 2020 1.245 1.464 1.245 1.418 171,760 +0.20(+16.30%)
Apr 06, 2020 1.179 1.259 1.179 1.219 158,451 +0.12(+10.51%)
Apr 03, 2020 1.159 1.183 1.047 1.103 155,951 -0.08(-7.11%)
Apr 02, 2020 1.232 1.245 1.172 1.187 106,869 -0.03(-2.58%)
Apr 01, 2020 1.252 1.285 1.199 1.219 152,272 -0.15(-11.14%)
Mar 31, 2020 1.470 1.510 1.365 1.372 144,396 -0.13(-8.78%)
Mar 30, 2020 1.669 1.669 1.504 1.504 138,577 -0.17(-9.92%)
Mar 27, 2020 1.603 1.782 1.563 1.669 99,488 +0.00(+0.00%)
Mar 26, 2020 1.523 1.788 1.523 1.669 244,464 +0.11(+7.24%)
Mar 25, 2020 1.232 1.603 1.225 1.557 247,456 +0.36(+29.83%)
Mar 24, 2020 1.146 1.325 1.133 1.199 247,189 +0.13(+12.42%)
Mar 23, 2020 1.139 1.157 1.007 1.066 313,203 -0.20(-15.71%)
Mar 20, 2020 1.358 1.583 1.238 1.265 271,593 +0.21(+19.37%)
Mar 19, 2020 1.066 1.305 0.8346 1.060 437,418 -0.07(-6.08%)
Mar 18, 2020 1.636 1.656 1.000 1.128 425,298 -0.65(-36.44%)
Mar 17, 2020 1.868 1.916 1.663 1.775 217,166 -0.15(-7.59%)
Mar 16, 2020 2.153 2.265 1.868 1.921 171,466 -0.42(-17.85%)
Mar 13, 2020 2.464 2.543 2.325 2.338 112,019 -0.05(-2.22%)
Mar 12, 2020 2.901 2.901 2.345 2.391 182,769 -0.54(-18.33%)
Mar 11, 2020 3.113 3.113 2.928 2.928 83,984 -0.25(-7.72%)
Mar 10, 2020 3.252 3.302 3.160 3.173 82,454 -0.07(-2.25%)
Mar 09, 2020 3.444 3.478 3.195 3.246 202,377 -0.33(-9.30%)
Mar 06, 2020 3.610 3.610 3.511 3.579 63,859 -0.10(-2.83%)
Mar 05, 2020 3.723 3.742 3.656 3.683 63,971 -0.09(-2.46%)
Mar 04, 2020 3.709 3.776 3.696 3.776 95,400 +0.13(+3.64%)
Mar 03, 2020 3.736 3.736 3.643 3.643 57,443 -0.01(-0.36%)
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.