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 (%)
Apr 30, 2009 0.9061 0.9471 0.9061 0.9308 203,441 +0.04(+4.44%)
Apr 29, 2009 0.9012 0.9284 0.8913 0.8913 141,402 +0.00(+0.00%)
Apr 28, 2009 0.8764 0.9009 0.8566 0.8913 122,369 -0.01(-1.37%)
Apr 27, 2009 0.8888 0.9061 0.8677 0.9036 114,169 +0.01(+0.83%)
Apr 24, 2009 0.8913 0.8987 0.8640 0.8962 60,120 +0.00(+0.00%)
Apr 23, 2009 0.8838 0.8962 0.8665 0.8962 133,166 +0.01(+1.40%)
Apr 22, 2009 0.9036 0.9160 0.8541 0.8838 224,728 -0.00(-0.56%)
Apr 21, 2009 0.8343 0.9581 0.8244 0.8888 126,368 +0.04(+4.36%)
Apr 20, 2009 0.8962 0.8962 0.8516 0.8516 91,364 -0.08(-8.51%)
Apr 17, 2009 0.8937 0.9754 0.8888 0.9309 162,588 +0.03(+3.30%)
Apr 16, 2009 0.8863 0.9185 0.8863 0.9012 98,032 +0.00(+0.00%)
Apr 15, 2009 0.8987 0.9036 0.8863 0.9012 57,022 -0.01(-0.82%)
Apr 14, 2009 0.8913 0.9185 0.8900 0.9086 135,234 -0.01(-1.08%)
Apr 13, 2009 0.9135 0.9185 0.8913 0.9185 75,182 +0.01(+0.82%)
Apr 09, 2009 0.8937 0.9111 0.8913 0.9111 177,719 +0.08(+9.52%)
Apr 08, 2009 0.8591 0.8591 0.8260 0.8318 53,637 -0.02(-2.89%)
Apr 07, 2009 0.8294 0.8613 0.8195 0.8566 139,710 -0.00(-0.57%)
Apr 06, 2009 0.8789 0.8951 0.8269 0.8615 148,620 -0.01(-0.85%)
Apr 03, 2009 0.8195 0.9284 0.8145 0.8690 186,609 +0.04(+4.78%)
Apr 02, 2009 0.8244 0.8318 0.8021 0.8294 210,776 +0.03(+4.36%)
Apr 01, 2009 0.7130 0.7947 0.7130 0.7947 75,170 +0.08(+10.79%)
Mar 31, 2009 0.6907 0.7279 0.6869 0.7173 86,036 +0.03(+4.98%)
Mar 30, 2009 0.7056 0.7056 0.6759 0.6833 55,228 -0.04(-5.15%)
Mar 26, 2009 0.7080 0.7303 0.7006 0.7204 224,885 +0.03(+4.68%)
Mar 25, 2009 0.6932 0.7204 0.6783 0.6882 121,505 +0.00(+0.63%)
Mar 24, 2009 0.6808 0.7204 0.6759 0.6840 122,874 -0.02(-2.72%)
Mar 23, 2009 0.6676 0.7031 0.6585 0.7031 127,345 +0.08(+12.25%)
Mar 20, 2009 0.6338 0.6393 0.6264 0.6264 86,181 -0.02(-3.62%)
Mar 19, 2009 0.6610 0.6759 0.6437 0.6499 175,340 -0.00(-0.57%)
Mar 18, 2009 0.6239 0.6545 0.6239 0.6536 132,968 +0.03(+5.60%)
Mar 17, 2009 0.6214 0.6288 0.6065 0.6189 89,021 +0.00(+0.00%)
Mar 16, 2009 0.6189 0.6486 0.6189 0.6189 72,601 +0.01(+2.46%)
Mar 13, 2009 0.5694 0.6115 0.5694 0.6041 0 +0.04(+6.55%)
Mar 12, 2009 0.5248 0.5669 0.5050 0.5669 169,378 +0.04(+8.35%)
Mar 11, 2009 0.5248 0.5287 0.5138 0.5233 113,325 +0.02(+3.10%)
Mar 10, 2009 0.4555 0.5075 0.4555 0.5075 300,105 +0.06(+13.26%)
Mar 09, 2009 0.4704 0.4863 0.4481 0.4481 146,083 -0.03(-6.22%)
Mar 06, 2009 0.5199 0.5422 0.4704 0.4778 0 -0.06(-11.06%)
Mar 05, 2009 0.5397 0.5471 0.5075 0.5372 209,500 -0.00(-0.46%)
Mar 04, 2009 0.4976 0.5669 0.4976 0.5397 309,621 -0.04(-7.23%)
Mar 02, 2009 0.6164 0.6164 0.5793 0.5818 262,560 -0.05(-7.48%)
Feb 27, 2009 0.7279 0.7279 0.6264 0.6288 0 -0.03(-4.51%)
Feb 26, 2009 0.6585 0.6907 0.6536 0.6585 140,093 +0.01(+1.53%)
Feb 25, 2009 0.6264 0.6635 0.6189 0.6486 260,819 +0.00(+0.00%)
Feb 24, 2009 0.7551 0.7551 0.6115 0.6486 117,881 +0.02(+2.75%)
Feb 23, 2009 0.6709 0.6957 0.6264 0.6313 193,682 -0.04(-6.59%)
Feb 20, 2009 0.6585 0.6882 0.6474 0.6759 273,716 -0.04(-5.86%)
Feb 19, 2009 0.7972 0.7972 0.7180 0.7180 170,925 -0.05(-6.45%)
Feb 18, 2009 0.7279 0.7675 0.7031 0.7675 140,295 -0.02(-2.52%)
Feb 17, 2009 0.7922 0.8120 0.7675 0.7873 202,540 -0.04(-5.36%)
Feb 13, 2009 0.8665 0.8689 0.8071 0.8318 105,432 -0.04(-4.27%)
Feb 12, 2009 0.8690 0.8714 0.8170 0.8690 167,500 -0.01(-1.13%)
Feb 11, 2009 0.9085 0.9111 0.8739 0.8789 114,375 -0.02(-2.74%)
Feb 10, 2009 0.9086 0.9457 0.9036 0.9036 138,340 -0.04(-4.45%)
Feb 09, 2009 0.9111 0.9754 0.9036 0.9457 95,952 -0.01(-0.99%)
Feb 06, 2009 0.9284 0.9754 0.9284 0.9551 172,650 +0.03(+3.16%)
Feb 05, 2009 0.9408 0.9581 0.8987 0.9259 142,691 -0.03(-3.36%)
Feb 04, 2009 1.020 1.045 0.9383 0.9581 245,130 -0.07(-6.75%)
Feb 03, 2009 0.9878 1.052 0.9878 1.027 195,342 +0.05(+4.80%)
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.