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

4.050 -0.090 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.719 1.737 1.686 1.719 50,915 -0.01(-0.32%)
Jul 29, 2010 1.727 1.749 1.709 1.725 35,503 +0.01(+0.61%)
Jul 28, 2010 1.749 1.753 1.712 1.714 47,749 -0.05(-2.58%)
Jul 27, 2010 1.737 1.790 1.719 1.760 143,216 +0.04(+2.05%)
Jul 26, 2010 1.679 1.724 1.679 1.724 63,918 +0.05(+3.01%)
Jul 23, 2010 1.651 1.684 1.641 1.674 92,031 +0.02(+1.04%)
Jul 22, 2010 1.646 1.689 1.646 1.657 96,994 +0.02(+1.11%)
Jul 21, 2010 1.646 1.670 1.621 1.639 127,376 -0.01(-0.46%)
Jul 20, 2010 1.588 1.646 1.573 1.646 165,125 +0.02(+1.08%)
Jul 19, 2010 1.631 1.631 1.608 1.628 61,744 +0.00(+0.15%)
Jul 16, 2010 1.626 1.664 1.626 1.626 116,047 -0.05(-2.86%)
Jul 15, 2010 1.674 1.674 1.631 1.674 95,939 -0.01(-0.37%)
Jul 14, 2010 1.681 1.707 1.676 1.680 83,979 -0.00(-0.07%)
Jul 13, 2010 1.686 1.697 1.669 1.681 72,534 +0.01(+0.51%)
Jul 12, 2010 1.671 1.686 1.669 1.673 48,130 +0.01(+0.70%)
Jul 09, 2010 1.661 1.661 1.618 1.661 100,338 +0.05(+3.13%)
Jul 08, 2010 1.674 1.675 1.611 1.611 129,665 -0.02(-1.23%)
Jul 07, 2010 1.578 1.643 1.578 1.631 84,776 +0.05(+2.86%)
Jul 06, 2010 1.621 1.631 1.578 1.586 95,106 +0.02(+0.96%)
Jul 02, 2010 1.571 1.596 1.548 1.571 99,747 -0.01(-0.48%)
Jul 01, 2010 1.628 1.636 1.568 1.578 140,503 -0.07(-3.99%)
Jun 30, 2010 1.611 1.661 1.611 1.644 82,669 +0.00(+0.00%)
Jun 29, 2010 1.639 1.646 1.626 1.644 81,991 -0.02(-1.36%)
Jun 25, 2010 1.666 1.666 1.636 1.666 120,950 +0.02(+1.38%)
Jun 24, 2010 1.659 1.681 1.623 1.644 172,801 -0.04(-2.39%)
Jun 23, 2010 1.724 1.734 1.636 1.684 198,804 -0.03(-1.48%)
Jun 22, 2010 1.714 1.731 1.702 1.709 127,765 -0.03(-1.88%)
Jun 21, 2010 1.795 1.795 1.727 1.742 54,207 -0.00(-0.14%)
Jun 18, 2010 1.744 1.747 1.707 1.744 129,102 +0.01(+0.68%)
Jun 17, 2010 1.760 1.770 1.719 1.733 78,774 -0.02(-1.25%)
Jun 16, 2010 1.765 1.773 1.753 1.755 85,760 -0.01(-0.29%)
Jun 15, 2010 1.757 1.767 1.752 1.760 164,280 +0.01(+0.29%)
Jun 14, 2010 1.744 1.812 1.744 1.755 115,535 -0.01(-0.71%)
Jun 11, 2010 1.780 1.780 1.737 1.767 110,136 +0.00(+0.14%)
Jun 10, 2010 1.742 1.827 1.737 1.765 180,477 +0.01(+0.58%)
Jun 09, 2010 1.775 1.815 1.755 1.755 138,626 -0.04(-2.25%)
Jun 08, 2010 1.848 1.848 1.765 1.795 124,798 -0.01(-0.70%)
Jun 07, 2010 1.840 1.845 1.807 1.807 175,907 +0.01(+0.28%)
Jun 04, 2010 1.802 1.845 1.802 1.802 126,210 -0.05(-2.85%)
Jun 03, 2010 1.941 1.941 1.830 1.855 228,000 +0.02(+1.03%)
Jun 02, 2010 1.835 1.845 1.805 1.836 131,875 +0.01(+0.73%)
Jun 01, 2010 1.797 1.848 1.792 1.823 347,967 +0.07(+4.21%)
May 28, 2010 1.749 1.840 1.734 1.749 167,402 -0.02(-0.86%)
May 27, 2010 1.697 1.782 1.694 1.765 272,917 +0.11(+6.38%)
May 26, 2010 1.654 1.681 1.636 1.659 99,453 +0.05(+2.97%)
May 25, 2010 1.470 1.626 1.470 1.611 247,446 +0.08(+4.93%)
May 24, 2010 1.571 1.588 1.525 1.535 250,247 -0.05(-3.03%)
May 21, 2010 1.550 1.591 1.477 1.583 234,141 -0.00(-0.16%)
May 20, 2010 1.623 1.724 1.576 1.586 357,829 -0.13(-7.50%)
May 19, 2010 1.742 1.742 1.666 1.714 111,362 -0.02(-1.02%)
May 18, 2010 1.752 1.774 1.732 1.732 180,587 +0.01(+0.57%)
May 17, 2010 1.801 1.801 1.707 1.722 152,837 -0.05(-2.79%)
May 14, 2010 1.771 1.835 1.761 1.771 149,659 -0.08(-4.14%)
May 13, 2010 1.880 1.880 1.840 1.848 63,396 -0.01(-0.53%)
May 12, 2010 1.653 1.870 1.648 1.858 164,016 +0.06(+3.24%)
May 11, 2010 1.818 1.826 1.784 1.799 157,912 +0.04(+2.01%)
May 10, 2010 1.759 1.771 1.742 1.764 154,961 +0.10(+6.08%)
May 07, 2010 1.695 1.752 1.621 1.663 290,364 -0.01(-0.71%)
May 06, 2010 1.764 1.797 1.616 1.675 393,955 -0.08(-4.39%)
May 05, 2010 1.787 1.796 1.737 1.752 183,437 -0.06(-3.53%)
May 04, 2010 1.843 1.853 1.801 1.816 164,458 -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.