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

4.110 -0.020 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.549 2.549 2.443 2.469 153,885 -0.06(-2.37%)
May 28, 2020 2.443 2.563 2.436 2.529 287,645 +0.13(+5.28%)
May 27, 2020 2.489 2.489 2.342 2.403 161,485 +0.00(+0.00%)
May 26, 2020 2.342 2.456 2.342 2.403 219,584 +0.05(+2.27%)
May 22, 2020 2.403 2.421 2.262 2.349 187,600 -0.16(-6.51%)
May 21, 2020 2.513 2.635 2.371 2.513 488,011 +0.00(+0.00%)
May 20, 2020 2.210 2.571 2.210 2.513 453,439 +0.28(+12.72%)
May 19, 2020 2.133 2.422 2.133 2.229 220,753 +0.09(+4.26%)
May 18, 2020 2.094 2.152 2.075 2.138 158,494 +0.15(+7.39%)
May 15, 2020 1.901 2.000 1.901 1.991 68,293 +0.02(+0.98%)
May 14, 2020 1.849 1.991 1.785 1.971 123,240 +0.06(+3.38%)
May 13, 2020 2.036 2.036 1.843 1.907 78,034 -0.12(-6.03%)
May 12, 2020 1.997 2.120 1.997 2.029 179,966 +0.10(+5.35%)
May 11, 2020 1.933 1.959 1.905 1.926 140,158 -0.03(-1.65%)
May 08, 2020 2.042 2.075 1.959 1.959 168,095 -0.04(-1.94%)
May 07, 2020 1.933 2.049 1.933 1.997 79,672 +0.06(+2.99%)
May 06, 2020 1.901 1.962 1.888 1.939 36,074 +0.02(+1.01%)
May 05, 2020 1.888 2.068 1.888 1.920 96,500 +0.04(+2.05%)
May 04, 2020 1.823 2.029 1.778 1.881 122,371 -0.01(-0.34%)
May 01, 2020 1.978 1.978 1.856 1.888 123,549 -0.10(-5.18%)
Apr 30, 2020 1.901 1.997 1.901 1.991 61,936 -0.01(-0.32%)
Apr 29, 2020 2.055 2.133 1.997 1.997 150,629 -0.05(-2.24%)
Apr 28, 2020 2.191 2.236 1.997 2.043 237,750 -0.04(-1.82%)
Apr 27, 2020 1.765 2.113 1.765 2.081 149,307 +0.23(+12.54%)
Apr 24, 2020 1.740 1.923 1.694 1.849 156,610 +0.06(+3.61%)
Apr 23, 2020 1.669 1.868 1.669 1.785 271,178 +0.07(+4.14%)
Apr 22, 2020 1.662 1.791 1.636 1.714 304,469 +0.07(+4.31%)
Apr 21, 2020 1.578 1.675 1.488 1.643 225,979 -0.04(-2.30%)
Apr 20, 2020 1.707 1.772 1.649 1.682 339,741 -0.09(-5.09%)
Apr 17, 2020 1.675 1.836 1.675 1.772 133,638 +0.10(+6.18%)
Apr 16, 2020 1.733 1.746 1.669 1.669 60,380 -0.07(-4.07%)
Apr 15, 2020 1.856 1.856 1.669 1.740 161,336 -0.13(-6.90%)
Apr 14, 2020 1.765 1.888 1.746 1.868 132,544 +0.10(+5.84%)
Apr 13, 2020 1.772 1.778 1.636 1.765 130,264 -0.04(-2.14%)
Apr 09, 2020 1.662 1.991 1.645 1.804 517,480 +0.22(+13.82%)
Apr 08, 2020 1.417 1.611 1.417 1.585 129,152 +0.21(+14.95%)
Apr 07, 2020 1.211 1.424 1.211 1.379 176,589 +0.19(+16.30%)
Apr 06, 2020 1.147 1.224 1.147 1.185 162,905 +0.11(+10.51%)
Apr 03, 2020 1.127 1.151 1.018 1.073 160,335 -0.08(-7.11%)
Apr 02, 2020 1.198 1.211 1.140 1.155 109,873 -0.03(-2.58%)
Apr 01, 2020 1.218 1.250 1.166 1.185 156,552 -0.15(-11.14%)
Mar 31, 2020 1.430 1.469 1.327 1.334 148,455 -0.13(-8.78%)
Mar 30, 2020 1.624 1.624 1.463 1.463 142,473 -0.16(-9.92%)
Mar 27, 2020 1.559 1.733 1.520 1.624 102,285 +0.00(+0.00%)
Mar 26, 2020 1.482 1.740 1.482 1.624 251,336 +0.11(+7.24%)
Mar 25, 2020 1.198 1.559 1.192 1.514 254,412 +0.35(+29.83%)
Mar 24, 2020 1.115 1.289 1.102 1.166 254,138 +0.13(+12.42%)
Mar 23, 2020 1.108 1.125 0.9793 1.037 322,008 -0.19(-15.71%)
Mar 20, 2020 1.321 1.540 1.204 1.231 279,228 +0.20(+19.38%)
Mar 19, 2020 1.037 1.269 0.8118 1.031 449,714 -0.07(-6.08%)
Mar 18, 2020 1.591 1.611 0.9729 1.098 437,253 -0.63(-36.44%)
Mar 17, 2020 1.817 1.864 1.617 1.727 223,270 -0.14(-7.59%)
Mar 16, 2020 2.094 2.203 1.817 1.868 176,286 -0.41(-17.85%)
Mar 13, 2020 2.397 2.474 2.261 2.274 115,168 -0.05(-2.22%)
Mar 12, 2020 2.822 2.822 2.281 2.326 187,907 -0.52(-18.33%)
Mar 11, 2020 3.028 3.028 2.848 2.848 86,345 -0.24(-7.72%)
Mar 10, 2020 3.163 3.212 3.073 3.086 84,772 -0.07(-2.24%)
Mar 09, 2020 3.350 3.382 3.108 3.157 208,066 -0.32(-9.30%)
Mar 06, 2020 3.511 3.511 3.415 3.481 65,655 -0.10(-2.83%)
Mar 05, 2020 3.621 3.640 3.556 3.582 65,769 -0.09(-2.46%)
Mar 04, 2020 3.608 3.672 3.595 3.672 98,082 +0.13(+3.64%)
Mar 03, 2020 3.634 3.634 3.544 3.544 59,058 -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.