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 )

3.850 +0.040 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 1.456 1.480 1.480 1.480 221,351 +0.01(+0.66%)
Dec 30, 2009 1.458 1.471 1.441 1.471 123,056 +0.02(+1.37%)
Dec 29, 2009 1.485 1.485 1.442 1.451 167,908 -0.01(-0.68%)
Dec 28, 2009 1.485 1.485 1.431 1.461 434,087 -0.02(-1.33%)
Dec 24, 2009 1.456 1.480 1.446 1.480 94,732 +0.03(+2.07%)
Dec 23, 2009 1.478 1.479 1.448 1.450 205,408 -0.00(-0.03%)
Dec 22, 2009 1.416 1.461 1.416 1.451 166,930 +0.03(+1.78%)
Dec 21, 2009 1.426 1.426 1.406 1.425 92,111 +0.00(+0.13%)
Dec 18, 2009 1.458 1.467 1.406 1.424 144,274 -0.04(-2.87%)
Dec 17, 2009 1.451 1.466 1.409 1.466 148,394 +0.02(+1.54%)
Dec 16, 2009 1.404 1.463 1.399 1.443 174,722 +0.03(+2.28%)
Dec 15, 2009 1.426 1.441 1.396 1.411 149,775 -0.02(-1.72%)
Dec 14, 2009 1.446 1.458 1.431 1.436 98,856 +0.05(+3.94%)
Dec 11, 2009 1.376 1.399 1.374 1.381 53,665 +0.00(+0.00%)
Dec 10, 2009 1.404 1.404 1.369 1.381 183,677 +0.01(+0.54%)
Dec 09, 2009 1.409 1.409 1.372 1.374 51,149 -0.03(-2.12%)
Dec 08, 2009 1.386 1.406 1.374 1.404 177,909 +0.01(+0.53%)
Dec 07, 2009 1.376 1.438 1.376 1.396 114,618 +0.00(+0.10%)
Dec 04, 2009 1.391 1.424 1.386 1.395 101,805 +0.00(+0.26%)
Dec 03, 2009 1.424 1.436 1.391 1.391 110,574 -0.01(-0.88%)
Dec 02, 2009 1.364 1.424 1.354 1.404 154,772 +0.03(+2.09%)
Dec 01, 2009 1.424 1.424 1.357 1.375 117,704 +0.03(+2.28%)
Nov 30, 2009 1.349 1.374 1.337 1.344 148,148 -0.00(-0.04%)
Nov 27, 2009 1.325 1.349 1.312 1.345 37,161 -0.02(-1.42%)
Nov 25, 2009 1.384 1.386 1.359 1.364 88,888 -0.01(-0.54%)
Nov 24, 2009 1.362 1.386 1.358 1.372 172,387 +0.01(+0.91%)
Nov 23, 2009 1.327 1.359 1.327 1.359 163,133 +0.04(+3.20%)
Nov 20, 2009 1.280 1.334 1.280 1.317 124,235 -0.02(-1.23%)
Nov 19, 2009 1.334 1.353 1.322 1.334 53,378 -0.03(-2.24%)
Nov 18, 2009 1.354 1.405 1.344 1.364 227,438 -0.01(-0.72%)
Nov 17, 2009 1.347 1.382 1.347 1.374 103,546 +0.00(+0.18%)
Nov 16, 2009 1.374 1.381 1.364 1.372 128,480 +0.01(+0.73%)
Nov 13, 2009 1.354 1.369 1.344 1.362 121,359 +0.00(+0.00%)
Nov 12, 2009 1.384 1.384 1.356 1.362 223,617 +0.00(+0.00%)
Nov 11, 2009 1.339 1.389 1.339 1.362 153,988 +0.03(+2.23%)
Nov 10, 2009 1.315 1.364 1.315 1.332 170,432 -0.01(-1.10%)
Nov 09, 2009 1.322 1.347 1.320 1.347 107,650 +0.02(+1.30%)
Nov 06, 2009 1.307 1.329 1.307 1.329 40,796 +0.01(+0.94%)
Nov 05, 2009 1.300 1.317 1.290 1.317 89,017 +0.03(+2.11%)
Nov 04, 2009 1.312 1.312 1.290 1.290 49,791 -0.00(-0.38%)
Nov 03, 2009 1.282 1.295 1.248 1.295 52,777 +0.00(+0.00%)
Nov 02, 2009 1.310 1.334 1.273 1.295 96,728 +0.02(+1.36%)
Oct 30, 2009 1.295 1.300 1.273 1.277 147,166 -0.02(-1.41%)
Oct 29, 2009 1.295 1.317 1.263 1.296 212,178 +0.00(+0.27%)
Oct 28, 2009 1.362 1.362 1.292 1.292 125,419 -0.05(-4.04%)
Oct 27, 2009 1.337 1.354 1.330 1.347 85,539 +0.01(+0.74%)
Oct 26, 2009 1.344 1.354 1.320 1.337 64,890 -0.01(-0.92%)
Oct 23, 2009 1.367 1.367 1.339 1.349 118,273 -0.00(-0.21%)
Oct 22, 2009 1.329 1.374 1.329 1.352 73,930 +0.00(+0.02%)
Oct 21, 2009 1.367 1.374 1.344 1.352 102,060 -0.01(-0.73%)
Oct 20, 2009 1.349 1.362 1.349 1.362 73,405 +0.01(+0.55%)
Oct 19, 2009 1.342 1.359 1.342 1.354 51,290 +0.01(+0.92%)
Oct 16, 2009 1.332 1.354 1.332 1.342 79,561 -0.02(-1.28%)
Oct 15, 2009 1.347 1.362 1.347 1.359 61,243 -0.01(-0.90%)
Oct 14, 2009 1.367 1.379 1.354 1.372 97,940 +0.01(+0.54%)
Oct 13, 2009 1.381 1.387 1.354 1.364 90,515 -0.03(-2.48%)
Oct 12, 2009 1.396 1.416 1.391 1.399 74,278 +0.01(+1.08%)
Oct 09, 2009 1.362 1.384 1.358 1.384 43,935 -0.00(-0.22%)
Oct 08, 2009 1.381 1.394 1.352 1.387 105,751 +0.02(+1.30%)
Oct 07, 2009 1.349 1.369 1.315 1.369 74,015 +0.02(+1.65%)
Oct 06, 2009 1.342 1.362 1.342 1.347 80,724 +0.02(+1.30%)
Oct 05, 2009 1.315 1.334 1.312 1.329 69,006 +0.02(+1.70%)
Oct 02, 2009 1.302 1.312 1.270 1.307 61,332 -0.01(-0.56%)
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.