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

4.120 +0.070 (+1.73%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.548 2.548 2.441 2.468 153,958 -0.06(-2.37%)
May 28, 2020 2.441 2.562 2.435 2.528 287,781 +0.13(+5.28%)
May 27, 2020 2.488 2.488 2.341 2.401 161,562 +0.00(+0.00%)
May 26, 2020 2.341 2.455 2.341 2.401 219,688 +0.05(+2.27%)
May 22, 2020 2.401 2.420 2.261 2.348 187,688 -0.16(-6.51%)
May 21, 2020 2.511 2.634 2.370 2.511 488,241 +0.00(+0.00%)
May 20, 2020 2.209 2.569 2.209 2.511 453,653 +0.28(+12.72%)
May 19, 2020 2.132 2.420 2.132 2.228 220,857 +0.09(+4.26%)
May 18, 2020 2.093 2.151 2.074 2.137 158,569 +0.15(+7.39%)
May 15, 2020 1.900 2.000 1.900 1.990 68,325 +0.02(+0.98%)
May 14, 2020 1.848 1.990 1.784 1.971 123,298 +0.06(+3.38%)
May 13, 2020 2.035 2.035 1.842 1.906 78,071 -0.12(-6.03%)
May 12, 2020 1.996 2.119 1.996 2.029 180,051 +0.10(+5.35%)
May 11, 2020 1.932 1.958 1.904 1.925 140,225 -0.03(-1.64%)
May 08, 2020 2.041 2.074 1.958 1.958 168,175 -0.04(-1.94%)
May 07, 2020 1.932 2.048 1.932 1.996 79,710 +0.06(+2.99%)
May 06, 2020 1.900 1.961 1.887 1.938 36,091 +0.02(+1.01%)
May 05, 2020 1.887 2.067 1.887 1.919 96,546 +0.04(+2.05%)
May 04, 2020 1.822 2.029 1.777 1.880 122,429 -0.01(-0.34%)
May 01, 2020 1.977 1.977 1.855 1.887 123,607 -0.10(-5.18%)
Apr 30, 2020 1.900 1.996 1.900 1.990 61,965 -0.01(-0.32%)
Apr 29, 2020 2.054 2.132 1.996 1.996 150,700 -0.05(-2.24%)
Apr 28, 2020 2.189 2.235 1.996 2.042 237,862 -0.04(-1.82%)
Apr 27, 2020 1.764 2.112 1.764 2.080 149,377 +0.23(+12.54%)
Apr 24, 2020 1.739 1.922 1.693 1.848 156,683 +0.06(+3.61%)
Apr 23, 2020 1.668 1.868 1.668 1.784 271,306 +0.07(+4.14%)
Apr 22, 2020 1.661 1.790 1.636 1.713 304,612 +0.07(+4.31%)
Apr 21, 2020 1.578 1.674 1.488 1.642 226,086 -0.04(-2.30%)
Apr 20, 2020 1.707 1.771 1.649 1.681 339,901 -0.09(-5.09%)
Apr 17, 2020 1.674 1.835 1.674 1.771 133,701 +0.10(+6.18%)
Apr 16, 2020 1.732 1.745 1.668 1.668 60,409 -0.07(-4.07%)
Apr 15, 2020 1.855 1.855 1.668 1.739 161,412 -0.13(-6.90%)
Apr 14, 2020 1.764 1.887 1.745 1.868 132,606 +0.10(+5.84%)
Apr 13, 2020 1.771 1.777 1.636 1.764 130,325 -0.04(-2.14%)
Apr 09, 2020 1.661 1.990 1.645 1.803 517,724 +0.22(+13.82%)
Apr 08, 2020 1.417 1.610 1.417 1.584 129,213 +0.21(+14.95%)
Apr 07, 2020 1.211 1.423 1.211 1.378 176,672 +0.19(+16.30%)
Apr 06, 2020 1.146 1.224 1.146 1.185 162,982 +0.11(+10.51%)
Apr 03, 2020 1.127 1.151 1.017 1.072 160,410 -0.08(-7.11%)
Apr 02, 2020 1.198 1.210 1.140 1.154 109,925 -0.03(-2.58%)
Apr 01, 2020 1.217 1.249 1.166 1.185 156,626 -0.15(-11.14%)
Mar 31, 2020 1.430 1.468 1.327 1.333 148,525 -0.13(-8.78%)
Mar 30, 2020 1.623 1.623 1.462 1.462 142,540 -0.16(-9.92%)
Mar 27, 2020 1.558 1.732 1.520 1.623 102,333 +0.00(+0.00%)
Mar 26, 2020 1.481 1.739 1.481 1.623 251,455 +0.11(+7.24%)
Mar 25, 2020 1.198 1.558 1.191 1.513 254,532 +0.35(+29.83%)
Mar 24, 2020 1.114 1.288 1.101 1.166 254,258 +0.13(+12.42%)
Mar 23, 2020 1.108 1.125 0.9788 1.037 322,160 -0.19(-15.71%)
Mar 20, 2020 1.320 1.539 1.203 1.230 279,360 +0.20(+19.38%)
Mar 19, 2020 1.037 1.269 0.8114 1.030 449,926 -0.07(-6.08%)
Mar 18, 2020 1.591 1.610 0.9725 1.097 437,460 -0.63(-36.44%)
Mar 17, 2020 1.816 1.863 1.616 1.726 223,376 -0.14(-7.59%)
Mar 16, 2020 2.093 2.202 1.817 1.868 176,369 -0.41(-17.85%)
Mar 13, 2020 2.396 2.473 2.260 2.273 115,222 -0.05(-2.22%)
Mar 12, 2020 2.821 2.821 2.280 2.325 187,995 -0.52(-18.33%)
Mar 11, 2020 3.027 3.027 2.846 2.846 86,385 -0.24(-7.72%)
Mar 10, 2020 3.162 3.210 3.072 3.085 84,812 -0.07(-2.24%)
Mar 09, 2020 3.349 3.381 3.106 3.155 208,164 -0.32(-9.30%)
Mar 06, 2020 3.510 3.510 3.413 3.479 65,686 -0.10(-2.83%)
Mar 05, 2020 3.619 3.638 3.555 3.580 65,801 -0.09(-2.46%)
Mar 04, 2020 3.606 3.671 3.593 3.671 98,128 +0.13(+3.64%)
Mar 03, 2020 3.632 3.632 3.542 3.542 59,086 -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.