Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.835 -0.024 (-0.62%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.879 3.879 3.790 3.827 106,076 +0.02(+0.51%)
Nov 27, 2019 3.801 3.807 3.749 3.807 62,135 +0.03(+0.86%)
Nov 26, 2019 3.723 3.775 3.723 3.775 90,111 +0.05(+1.22%)
Nov 25, 2019 3.729 3.807 3.710 3.729 210,795 -0.01(-0.35%)
Nov 22, 2019 3.755 3.793 3.742 3.742 188,409 -0.03(-0.77%)
Nov 21, 2019 3.810 3.858 3.746 3.772 117,096 -0.05(-1.33%)
Nov 20, 2019 3.835 3.835 3.791 3.822 76,821 +0.01(+0.33%)
Nov 19, 2019 3.753 3.810 3.753 3.810 52,108 +0.06(+1.52%)
Nov 18, 2019 3.803 3.803 3.753 3.753 86,290 -0.05(-1.33%)
Nov 15, 2019 3.772 3.811 3.747 3.803 102,386 +0.04(+1.18%)
Nov 14, 2019 3.803 3.829 3.746 3.759 295,341 -0.07(-1.82%)
Nov 13, 2019 3.898 3.898 3.676 3.829 662,390 -0.23(-5.62%)
Nov 12, 2019 4.025 4.057 4.019 4.057 34,817 +0.04(+1.11%)
Nov 11, 2019 4.025 4.025 3.974 4.012 27,675 +0.02(+0.48%)
Nov 08, 2019 4.012 4.019 3.987 3.993 47,170 +0.03(+0.64%)
Nov 07, 2019 4.019 4.048 3.968 3.968 88,126 -0.07(-1.73%)
Nov 06, 2019 4.029 4.042 4.012 4.038 48,199 +0.03(+0.63%)
Nov 05, 2019 3.993 4.038 3.993 4.012 60,834 +0.00(+0.00%)
Nov 04, 2019 4.019 4.050 3.993 4.012 80,328 -0.01(-0.16%)
Nov 01, 2019 4.006 4.055 3.967 4.019 68,625 +0.04(+1.12%)
Oct 31, 2019 4.006 4.006 3.905 3.974 67,603 +0.04(+1.13%)
Oct 30, 2019 4.006 4.006 3.930 3.930 72,931 -0.08(-1.90%)
Oct 29, 2019 3.987 4.019 3.987 4.006 46,886 +0.02(+0.48%)
Oct 28, 2019 3.987 4.025 3.979 3.987 30,861 -0.02(-0.47%)
Oct 25, 2019 4.038 4.044 3.981 4.006 89,608 -0.04(-1.10%)
Oct 24, 2019 4.031 4.063 4.031 4.050 40,467 +0.01(+0.14%)
Oct 23, 2019 4.025 4.063 4.014 4.045 32,568 +0.01(+0.33%)
Oct 22, 2019 4.025 4.038 4.008 4.031 59,161 +0.03(+0.79%)
Oct 21, 2019 3.993 4.012 3.974 4.000 98,220 +0.03(+0.64%)
Oct 18, 2019 3.955 3.993 3.930 3.974 47,012 +0.02(+0.48%)
Oct 17, 2019 3.924 3.987 3.924 3.955 111,443 +0.01(+0.32%)
Oct 16, 2019 3.943 3.993 3.936 3.943 49,996 -0.04(-0.96%)
Oct 15, 2019 3.981 3.987 3.931 3.981 50,343 +0.04(+0.96%)
Oct 14, 2019 3.993 3.993 3.909 3.943 53,165 -0.03(-0.64%)
Oct 11, 2019 3.943 3.974 3.936 3.968 73,832 +0.03(+0.64%)
Oct 10, 2019 3.886 3.974 3.886 3.943 93,082 +0.04(+1.14%)
Oct 09, 2019 3.917 3.920 3.892 3.898 42,832 +0.02(+0.49%)
Oct 08, 2019 3.867 3.917 3.867 3.879 66,598 +0.00(+0.00%)
Oct 07, 2019 3.838 3.905 3.836 3.879 56,396 +0.04(+0.99%)
Oct 04, 2019 3.822 3.860 3.822 3.841 34,076 +0.01(+0.17%)
Oct 03, 2019 3.930 3.930 3.819 3.835 29,554 -0.01(-0.17%)
Oct 02, 2019 3.911 3.911 3.791 3.841 108,285 -0.12(-3.04%)
Oct 01, 2019 3.968 3.968 3.911 3.962 27,964 +0.03(+0.81%)
Sep 30, 2019 3.981 3.987 3.930 3.930 88,052 -0.01(-0.32%)
Sep 27, 2019 3.917 3.962 3.917 3.943 25,083 +0.00(+0.00%)
Sep 26, 2019 3.867 3.955 3.867 3.943 58,185 +0.04(+1.14%)
Sep 25, 2019 3.848 3.905 3.835 3.898 46,727 +0.02(+0.49%)
Sep 24, 2019 3.962 3.962 3.867 3.879 49,907 -0.05(-1.29%)
Sep 23, 2019 3.924 3.930 3.898 3.930 30,269 +0.00(+0.00%)
Sep 20, 2019 3.898 3.930 3.898 3.930 34,549 +0.03(+0.81%)
Sep 19, 2019 3.892 3.917 3.867 3.898 52,081 +0.01(+0.16%)
Sep 18, 2019 3.879 3.924 3.879 3.892 49,962 +0.01(+0.16%)
Sep 17, 2019 3.892 3.924 3.879 3.886 45,081 +0.02(+0.49%)
Sep 16, 2019 3.886 3.892 3.841 3.867 40,533 -0.02(-0.49%)
Sep 13, 2019 3.867 3.898 3.867 3.886 49,221 +0.06(+1.49%)
Sep 12, 2019 3.841 3.873 3.765 3.829 92,340 +0.04(+1.17%)
Sep 11, 2019 3.803 3.803 3.772 3.784 25,543 +0.01(+0.34%)
Sep 10, 2019 3.746 3.790 3.746 3.772 65,396 +0.00(+0.00%)
Sep 09, 2019 3.772 3.797 3.746 3.772 28,229 +0.01(+0.34%)
Sep 06, 2019 3.762 3.778 3.745 3.759 25,557 +0.01(+0.34%)
Sep 05, 2019 3.727 3.803 3.721 3.746 50,171 -0.01(-0.17%)
Sep 04, 2019 3.803 3.803 3.740 3.753 46,457 -0.01(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.