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 28, 2020 3.744 3.744 3.410 3.420 431,720 -0.30(-8.19%)
Feb 27, 2020 3.844 3.844 3.595 3.724 209,284 -0.17(-4.26%)
Feb 26, 2020 3.864 3.923 3.851 3.890 75,376 +0.03(+0.84%)
Feb 25, 2020 3.989 4.025 3.844 3.858 303,788 -0.13(-3.31%)
Feb 24, 2020 4.016 4.095 3.976 3.989 219,576 -0.11(-2.59%)
Feb 21, 2020 4.076 4.109 4.063 4.095 54,625 -0.02(-0.40%)
Feb 20, 2020 4.093 4.112 4.073 4.112 94,584 +0.03(+0.63%)
Feb 19, 2020 4.084 4.086 4.072 4.086 70,507 +0.01(+0.32%)
Feb 18, 2020 4.060 4.086 4.060 4.073 67,483 +0.01(+0.32%)
Feb 14, 2020 4.041 4.067 4.034 4.060 70,769 +0.03(+0.64%)
Feb 13, 2020 3.969 4.034 3.969 4.034 73,416 +0.03(+0.65%)
Feb 12, 2020 3.989 4.015 3.982 4.008 62,864 +0.02(+0.38%)
Feb 11, 2020 4.015 4.021 3.976 3.993 76,426 -0.01(-0.21%)
Feb 10, 2020 3.956 4.015 3.956 4.002 61,387 +0.00(+0.00%)
Feb 07, 2020 3.956 4.008 3.956 4.002 58,897 +0.03(+0.65%)
Feb 06, 2020 4.008 4.008 3.963 3.976 65,577 -0.01(-0.33%)
Feb 05, 2020 3.995 3.995 3.971 3.989 17,582 +0.03(+0.82%)
Feb 04, 2020 3.956 3.976 3.946 3.956 83,415 +0.02(+0.49%)
Feb 03, 2020 3.924 3.937 3.898 3.937 61,305 +0.04(+0.93%)
Jan 31, 2020 3.904 3.930 3.879 3.900 89,733 -0.00(-0.10%)
Jan 30, 2020 3.911 3.924 3.901 3.904 63,569 -0.03(-0.66%)
Jan 29, 2020 3.937 3.950 3.930 3.930 31,334 +0.02(+0.50%)
Jan 28, 2020 3.924 3.940 3.908 3.911 117,171 -0.01(-0.17%)
Jan 27, 2020 3.924 3.956 3.917 3.917 68,220 -0.04(-0.98%)
Jan 24, 2020 4.008 4.015 3.956 3.956 99,292 -0.06(-1.45%)
Jan 23, 2020 4.041 4.041 3.995 4.015 43,405 +0.00(+0.00%)
Jan 22, 2020 3.982 4.041 3.976 4.015 92,219 +0.02(+0.49%)
Jan 21, 2020 3.982 4.002 3.969 3.995 42,313 +0.01(+0.33%)
Jan 17, 2020 3.937 4.002 3.924 3.982 113,169 +0.00(+0.00%)
Jan 16, 2020 3.969 4.002 3.969 3.982 96,995 +0.01(+0.16%)
Jan 15, 2020 3.924 3.978 3.924 3.976 64,908 +0.05(+1.32%)
Jan 14, 2020 3.924 3.956 3.917 3.924 73,957 +0.01(+0.31%)
Jan 13, 2020 3.904 3.921 3.890 3.912 79,727 +0.03(+0.69%)
Jan 10, 2020 3.898 3.898 3.885 3.885 53,192 -0.01(-0.33%)
Jan 09, 2020 3.892 3.904 3.885 3.898 84,725 +0.01(+0.17%)
Jan 08, 2020 3.846 3.924 3.846 3.892 105,003 +0.04(+1.01%)
Jan 07, 2020 3.846 3.892 3.846 3.853 80,767 -0.01(-0.17%)
Jan 06, 2020 3.885 3.885 3.853 3.859 70,188 -0.01(-0.33%)
Jan 03, 2020 3.904 3.917 3.827 3.872 162,969 -0.01(-0.33%)
Jan 02, 2020 3.930 3.943 3.866 3.885 86,508 +0.01(+0.17%)
Dec 31, 2019 3.827 3.879 3.827 3.879 104,689 +0.03(+0.84%)
Dec 30, 2019 3.924 3.950 3.846 3.846 235,034 -0.05(-1.33%)
Dec 27, 2019 3.904 3.943 3.892 3.898 117,948 -0.03(-0.66%)
Dec 26, 2019 3.904 3.960 3.904 3.924 63,980 +0.00(+0.00%)
Dec 24, 2019 3.885 3.930 3.885 3.924 43,941 +0.01(+0.33%)
Dec 23, 2019 3.930 3.930 3.879 3.911 112,381 -0.01(-0.17%)
Dec 20, 2019 3.904 3.943 3.898 3.917 118,719 +0.01(+0.33%)
Dec 19, 2019 3.924 3.934 3.892 3.904 94,147 +0.01(+0.17%)
Dec 18, 2019 3.904 3.912 3.866 3.898 116,861 +0.02(+0.50%)
Dec 17, 2019 3.846 3.911 3.840 3.879 131,169 +0.01(+0.34%)
Dec 16, 2019 3.846 3.879 3.840 3.866 120,868 +0.03(+0.68%)
Dec 13, 2019 3.840 3.859 3.833 3.840 43,787 +0.00(+0.00%)
Dec 12, 2019 3.820 3.859 3.820 3.840 84,073 +0.01(+0.17%)
Dec 11, 2019 3.814 3.847 3.807 3.833 62,119 +0.02(+0.42%)
Dec 10, 2019 3.820 3.859 3.788 3.817 101,702 -0.02(-0.42%)
Dec 09, 2019 3.859 3.859 3.827 3.833 73,200 -0.01(-0.34%)
Dec 06, 2019 3.846 3.853 3.834 3.846 53,963 +0.03(+0.85%)
Dec 05, 2019 3.814 3.846 3.814 3.814 48,886 +0.00(+0.00%)
Dec 04, 2019 3.794 3.845 3.781 3.814 82,335 -0.00(-0.10%)
Dec 03, 2019 3.801 3.846 3.781 3.818 28,798 +0.01(+0.27%)
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.