First Trust Specialty Finance and Financial Opportunities Fd (NY: FGB )

4.140 +0.015 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.233 2.317 2.209 2.310 110,419 +0.05(+2.18%)
Nov 27, 2020 2.296 2.296 2.256 2.261 55,374 +0.03(+1.26%)
Nov 25, 2020 2.282 2.282 2.162 2.233 125,373 -0.01(-0.63%)
Nov 24, 2020 2.233 2.289 2.233 2.247 110,519 -0.03(-1.24%)
Nov 23, 2020 2.190 2.296 2.190 2.275 161,032 +0.05(+2.22%)
Nov 20, 2020 2.289 2.289 2.204 2.226 84,907 -0.01(-0.54%)
Nov 19, 2020 2.162 2.251 2.162 2.238 235,613 +0.05(+2.19%)
Nov 18, 2020 2.286 2.292 2.169 2.190 358,008 -0.05(-2.15%)
Nov 17, 2020 2.169 2.238 2.148 2.238 115,069 +0.08(+3.49%)
Nov 16, 2020 2.100 2.190 2.100 2.162 230,987 +0.09(+4.30%)
Nov 13, 2020 2.004 2.114 2.004 2.073 119,032 +0.06(+3.07%)
Nov 12, 2020 2.045 2.052 1.990 2.011 97,114 -0.04(-2.01%)
Nov 11, 2020 2.011 2.087 1.990 2.052 178,901 +0.04(+2.05%)
Nov 10, 2020 1.908 2.039 1.874 2.011 196,735 +0.12(+6.55%)
Nov 09, 2020 1.888 1.942 1.874 1.888 221,709 +0.06(+3.38%)
Nov 06, 2020 1.819 1.833 1.791 1.826 85,377 +0.01(+0.76%)
Nov 05, 2020 1.743 1.819 1.730 1.812 107,374 +0.10(+6.02%)
Nov 04, 2020 1.682 1.743 1.647 1.709 84,868 +0.04(+2.47%)
Nov 03, 2020 1.682 1.695 1.664 1.668 54,154 +0.01(+0.41%)
Nov 02, 2020 1.647 1.661 1.635 1.661 70,524 +0.05(+3.42%)
Oct 30, 2020 1.640 1.654 1.586 1.606 176,873 -0.05(-2.90%)
Oct 29, 2020 1.688 1.712 1.620 1.654 165,313 -0.02(-1.23%)
Oct 28, 2020 1.730 1.732 1.668 1.675 111,596 -0.05(-3.17%)
Oct 27, 2020 1.688 1.737 1.688 1.730 69,394 +0.04(+2.44%)
Oct 26, 2020 1.747 1.747 1.668 1.688 75,235 -0.06(-3.53%)
Oct 23, 2020 1.764 1.764 1.737 1.750 30,595 +0.01(+0.79%)
Oct 22, 2020 1.750 1.750 1.723 1.737 76,992 -0.02(-1.17%)
Oct 21, 2020 1.743 1.764 1.709 1.757 93,040 +0.02(+1.19%)
Oct 20, 2020 1.791 1.791 1.730 1.737 159,336 -0.04(-2.32%)
Oct 19, 2020 1.791 1.805 1.778 1.778 79,754 -0.02(-1.14%)
Oct 16, 2020 1.778 1.833 1.778 1.798 104,317 +0.01(+0.38%)
Oct 15, 2020 1.785 1.814 1.781 1.791 48,698 -0.03(-1.51%)
Oct 14, 2020 1.819 1.830 1.798 1.819 64,516 +0.00(+0.00%)
Oct 13, 2020 1.853 1.874 1.805 1.819 57,030 -0.02(-1.12%)
Oct 12, 2020 1.853 1.894 1.823 1.839 92,902 -0.01(-0.74%)
Oct 09, 2020 1.942 1.949 1.826 1.853 188,820 -0.08(-3.91%)
Oct 08, 2020 1.888 1.936 1.860 1.929 274,896 +0.00(+0.00%)
Oct 07, 2020 1.785 1.949 1.757 1.929 468,458 +0.18(+10.20%)
Oct 06, 2020 1.640 1.771 1.606 1.750 507,517 +0.12(+7.59%)
Oct 05, 2020 1.592 1.654 1.592 1.627 104,380 -0.01(-0.42%)
Oct 02, 2020 1.592 1.640 1.589 1.634 172,939 +0.03(+1.71%)
Oct 01, 2020 1.606 1.606 1.572 1.606 164,667 +0.03(+2.18%)
Sep 30, 2020 1.572 1.599 1.565 1.572 162,462 -0.01(-0.87%)
Sep 29, 2020 1.599 1.606 1.551 1.586 167,301 -0.01(-0.43%)
Sep 28, 2020 1.586 1.599 1.524 1.592 221,667 +0.01(+0.87%)
Sep 25, 2020 1.551 1.586 1.531 1.579 384,634 +0.03(+2.22%)
Sep 24, 2020 1.613 1.647 1.537 1.544 216,256 -0.07(-4.26%)
Sep 23, 2020 1.688 1.716 1.613 1.613 57,126 -0.08(-4.47%)
Sep 22, 2020 1.716 1.743 1.661 1.688 145,595 -0.01(-0.81%)
Sep 21, 2020 1.723 1.723 1.682 1.702 137,586 -0.04(-2.36%)
Sep 18, 2020 1.730 1.757 1.723 1.743 44,436 +0.01(+0.79%)
Sep 17, 2020 1.730 1.743 1.716 1.730 89,425 +0.00(+0.00%)
Sep 16, 2020 1.737 1.771 1.730 1.730 136,295 -0.02(-1.18%)
Sep 15, 2020 1.812 1.826 1.723 1.750 271,746 -0.06(-3.23%)
Sep 14, 2020 1.798 1.819 1.743 1.809 74,470 +0.01(+0.57%)
Sep 11, 2020 1.826 1.826 1.771 1.798 86,834 -0.01(-0.76%)
Sep 10, 2020 1.833 1.833 1.764 1.812 135,892 +0.01(+0.76%)
Sep 09, 2020 1.833 1.846 1.771 1.798 165,076 -0.03(-1.87%)
Sep 08, 2020 1.771 1.833 1.743 1.833 42,752 +0.06(+3.49%)
Sep 04, 2020 1.737 1.785 1.723 1.771 97,906 +0.03(+1.58%)
Sep 03, 2020 1.785 1.785 1.716 1.743 202,144 +0.01(+0.40%)
Sep 02, 2020 1.846 1.856 1.737 1.737 317,604 -0.11(-5.95%)
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.