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 (%)
Feb 29, 2012 2.183 2.232 2.181 2.207 238,650 +0.03(+1.39%)
Feb 28, 2012 2.135 2.177 2.129 2.177 154,912 +0.05(+2.42%)
Feb 27, 2012 2.132 2.138 2.074 2.126 157,158 -0.01(-0.28%)
Feb 24, 2012 2.147 2.156 2.129 2.132 111,944 -0.01(-0.57%)
Feb 23, 2012 2.129 2.153 2.129 2.144 52,806 +0.00(+0.00%)
Feb 22, 2012 2.165 2.165 2.123 2.144 186,107 -0.02(-0.98%)
Feb 21, 2012 2.126 2.168 2.126 2.165 236,678 +0.03(+1.39%)
Feb 17, 2012 2.112 2.147 2.109 2.135 123,212 +0.03(+1.41%)
Feb 16, 2012 2.100 2.121 2.091 2.106 144,677 +0.00(+0.14%)
Feb 15, 2012 2.112 2.115 2.094 2.103 68,390 -0.01(-0.42%)
Feb 14, 2012 2.106 2.112 2.091 2.112 91,352 -0.01(-0.28%)
Feb 13, 2012 2.126 2.126 2.103 2.118 112,514 +0.02(+0.85%)
Feb 10, 2012 2.088 2.109 2.088 2.100 42,329 -0.02(-0.84%)
Feb 09, 2012 2.129 2.129 2.106 2.118 69,668 -0.01(-0.70%)
Feb 08, 2012 2.118 2.132 2.109 2.132 31,401 +0.02(+0.89%)
Feb 07, 2012 2.106 2.123 2.106 2.114 106,168 +0.01(+0.38%)
Feb 06, 2012 2.118 2.132 2.106 2.106 129,626 -0.05(-2.20%)
Feb 03, 2012 2.121 2.165 2.121 2.153 138,942 +0.04(+1.97%)
Feb 02, 2012 2.103 2.123 2.103 2.112 83,860 +0.00(+0.00%)
Feb 01, 2012 2.100 2.115 2.097 2.112 60,230 +0.04(+1.71%)
Jan 31, 2012 2.073 2.085 2.061 2.076 87,077 +0.00(+0.14%)
Jan 30, 2012 2.052 2.073 2.032 2.073 211,348 -0.01(-0.43%)
Jan 27, 2012 2.091 2.103 2.070 2.082 122,127 -0.01(-0.71%)
Jan 26, 2012 2.121 2.121 2.073 2.097 254,164 +0.00(+0.14%)
Jan 25, 2012 2.067 2.100 2.067 2.094 128,071 +0.02(+0.86%)
Jan 24, 2012 2.082 2.088 2.064 2.076 153,974 -0.01(-0.57%)
Jan 23, 2012 2.070 2.088 2.058 2.088 144,725 +0.01(+0.43%)
Jan 20, 2012 2.040 2.085 2.040 2.079 89,390 +0.03(+1.59%)
Jan 19, 2012 2.040 2.055 2.026 2.046 69,071 +0.03(+1.32%)
Jan 18, 2012 2.008 2.023 1.996 2.020 94,437 +0.03(+1.27%)
Jan 17, 2012 2.014 2.017 1.990 1.994 116,391 +0.00(+0.07%)
Jan 13, 2012 1.996 1.996 1.963 1.993 111,839 +0.01(+0.45%)
Jan 12, 2012 1.978 2.002 1.978 1.984 69,408 -0.01(-0.30%)
Jan 11, 2012 1.996 2.013 1.987 1.990 94,977 -0.01(-0.30%)
Jan 10, 2012 1.996 2.008 1.990 1.996 84,605 +0.03(+1.51%)
Jan 09, 2012 1.948 1.981 1.948 1.966 54,134 +0.01(+0.45%)
Jan 06, 2012 1.957 1.975 1.951 1.957 56,592 -0.01(-0.60%)
Jan 05, 2012 1.922 1.969 1.904 1.969 120,545 +0.05(+2.79%)
Jan 04, 2012 1.919 1.919 1.895 1.916 105,386 +0.05(+2.54%)
Dec 30, 2011 1.860 1.869 1.842 1.868 187,948 -0.01(-0.32%)
Dec 29, 2011 1.863 1.877 1.851 1.874 270,257 -0.01(-0.32%)
Dec 28, 2011 1.865 1.880 1.857 1.880 158,566 +0.00(+0.16%)
Dec 27, 2011 1.877 1.880 1.854 1.877 121,594 +0.01(+0.72%)
Dec 23, 2011 1.854 1.869 1.848 1.864 117,383 +0.03(+1.37%)
Dec 21, 2011 1.854 1.857 1.827 1.839 159,389 -0.01(-0.32%)
Dec 20, 2011 1.812 1.857 1.812 1.845 77,909 +0.04(+2.30%)
Dec 19, 2011 1.857 1.857 1.797 1.803 248,870 -0.06(-3.18%)
Dec 16, 2011 1.851 1.863 1.845 1.863 88,028 +0.02(+1.29%)
Dec 15, 2011 1.874 1.874 1.839 1.839 105,848 +0.00(+0.00%)
Dec 14, 2011 1.809 1.863 1.809 1.839 63,865 +0.00(+0.00%)
Dec 13, 2011 1.889 1.889 1.839 1.839 80,529 -0.03(-1.49%)
Dec 12, 2011 1.871 1.877 1.860 1.867 71,968 -0.03(-1.66%)
Dec 09, 2011 1.874 1.907 1.874 1.898 141,242 +0.04(+1.91%)
Dec 08, 2011 1.895 1.904 1.857 1.863 172,505 -0.07(-3.38%)
Dec 07, 2011 1.925 1.933 1.901 1.928 134,147 +0.01(+0.78%)
Dec 06, 2011 1.926 1.937 1.913 1.913 91,116 -0.02(-1.07%)
Dec 05, 2011 1.907 1.947 1.907 1.934 85,900 +0.03(+1.56%)
Dec 02, 2011 1.877 1.924 1.877 1.904 107,702 +0.03(+1.42%)
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.