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

4.125 +0.005 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.718 1.736 1.686 1.718 50,939 -0.01(-0.32%)
Jul 29, 2010 1.726 1.749 1.708 1.724 35,520 +0.01(+0.61%)
Jul 28, 2010 1.749 1.752 1.711 1.713 47,771 -0.05(-2.58%)
Jul 27, 2010 1.736 1.789 1.718 1.759 143,284 +0.04(+2.05%)
Jul 26, 2010 1.678 1.723 1.678 1.723 63,948 +0.05(+3.01%)
Jul 23, 2010 1.650 1.683 1.640 1.673 92,075 +0.02(+1.04%)
Jul 22, 2010 1.645 1.688 1.645 1.656 97,040 +0.02(+1.11%)
Jul 21, 2010 1.645 1.670 1.620 1.638 127,436 -0.01(-0.46%)
Jul 20, 2010 1.587 1.645 1.572 1.645 165,203 +0.02(+1.08%)
Jul 19, 2010 1.630 1.630 1.608 1.628 61,773 +0.00(+0.16%)
Jul 16, 2010 1.625 1.663 1.625 1.625 116,102 -0.05(-2.86%)
Jul 15, 2010 1.673 1.673 1.630 1.673 95,984 -0.01(-0.38%)
Jul 14, 2010 1.681 1.706 1.676 1.679 84,018 -0.00(-0.07%)
Jul 13, 2010 1.686 1.696 1.668 1.681 72,568 +0.01(+0.51%)
Jul 12, 2010 1.671 1.686 1.669 1.672 48,152 +0.01(+0.70%)
Jul 09, 2010 1.660 1.660 1.618 1.660 100,385 +0.05(+3.13%)
Jul 08, 2010 1.673 1.674 1.610 1.610 129,726 -0.02(-1.23%)
Jul 07, 2010 1.577 1.643 1.577 1.630 84,816 +0.05(+2.86%)
Jul 06, 2010 1.620 1.630 1.577 1.585 95,151 +0.02(+0.96%)
Jul 02, 2010 1.570 1.595 1.547 1.570 99,794 -0.01(-0.48%)
Jul 01, 2010 1.628 1.635 1.567 1.577 140,569 -0.07(-3.99%)
Jun 30, 2010 1.610 1.660 1.610 1.643 82,708 +0.00(+0.00%)
Jun 29, 2010 1.638 1.645 1.625 1.643 82,030 -0.02(-1.36%)
Jun 25, 2010 1.666 1.666 1.635 1.666 121,007 +0.02(+1.38%)
Jun 24, 2010 1.658 1.681 1.623 1.643 172,883 -0.04(-2.40%)
Jun 23, 2010 1.723 1.734 1.635 1.683 198,898 -0.03(-1.47%)
Jun 22, 2010 1.713 1.730 1.701 1.708 127,825 -0.03(-1.88%)
Jun 21, 2010 1.794 1.794 1.726 1.741 54,233 -0.00(-0.14%)
Jun 18, 2010 1.744 1.746 1.706 1.744 129,163 +0.01(+0.68%)
Jun 17, 2010 1.759 1.769 1.718 1.732 78,811 -0.02(-1.25%)
Jun 16, 2010 1.764 1.772 1.752 1.754 85,800 -0.01(-0.29%)
Jun 15, 2010 1.756 1.766 1.751 1.759 164,358 +0.01(+0.29%)
Jun 14, 2010 1.744 1.812 1.744 1.754 115,590 -0.01(-0.71%)
Jun 11, 2010 1.779 1.779 1.736 1.766 110,188 +0.00(+0.14%)
Jun 10, 2010 1.741 1.826 1.736 1.764 180,562 +0.01(+0.57%)
Jun 09, 2010 1.774 1.814 1.754 1.754 138,692 -0.04(-2.25%)
Jun 08, 2010 1.847 1.847 1.764 1.794 124,857 -0.01(-0.70%)
Jun 07, 2010 1.839 1.844 1.807 1.807 175,990 +0.01(+0.28%)
Jun 04, 2010 1.802 1.844 1.802 1.802 126,270 -0.05(-2.85%)
Jun 03, 2010 1.940 1.940 1.829 1.854 228,108 +0.02(+1.03%)
Jun 02, 2010 1.834 1.844 1.804 1.836 131,937 +0.01(+0.73%)
Jun 01, 2010 1.797 1.847 1.791 1.822 348,131 +0.07(+4.21%)
May 28, 2010 1.749 1.839 1.734 1.749 167,481 -0.02(-0.86%)
May 27, 2010 1.696 1.781 1.693 1.764 273,046 +0.11(+6.38%)
May 26, 2010 1.653 1.681 1.635 1.658 99,500 +0.05(+2.97%)
May 25, 2010 1.469 1.626 1.469 1.610 247,563 +0.08(+4.93%)
May 24, 2010 1.570 1.587 1.524 1.534 250,365 -0.05(-3.03%)
May 21, 2010 1.550 1.590 1.477 1.582 234,252 -0.00(-0.16%)
May 20, 2010 1.623 1.723 1.575 1.585 357,997 -0.13(-7.50%)
May 19, 2010 1.741 1.741 1.666 1.713 111,414 -0.02(-1.02%)
May 18, 2010 1.751 1.773 1.731 1.731 180,672 +0.01(+0.57%)
May 17, 2010 1.800 1.800 1.706 1.721 152,909 -0.05(-2.79%)
May 14, 2010 1.770 1.835 1.761 1.770 149,729 -0.08(-4.14%)
May 13, 2010 1.879 1.879 1.840 1.847 63,426 -0.01(-0.53%)
May 12, 2010 1.652 1.869 1.647 1.857 164,094 +0.06(+3.24%)
May 11, 2010 1.817 1.825 1.783 1.798 157,986 +0.04(+2.01%)
May 10, 2010 1.758 1.770 1.741 1.763 155,034 +0.10(+6.08%)
May 07, 2010 1.694 1.751 1.620 1.662 290,501 -0.01(-0.71%)
May 06, 2010 1.763 1.796 1.615 1.674 394,141 -0.08(-4.39%)
May 05, 2010 1.786 1.795 1.736 1.751 183,523 -0.06(-3.53%)
May 04, 2010 1.842 1.852 1.800 1.815 164,536 -0.06(-3.41%)
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.