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 )

4.050 -0.090 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2012 2.119 2.164 2.119 2.137 270,474 +0.04(+1.87%)
May 30, 2012 2.116 2.116 2.089 2.098 52,474 -0.02(-1.14%)
May 29, 2012 2.119 2.131 2.101 2.122 123,035 +0.02(+1.15%)
May 25, 2012 2.122 2.131 2.089 2.098 165,887 -0.00(-0.14%)
May 24, 2012 2.136 2.158 2.098 2.101 83,175 -0.02(-1.13%)
May 23, 2012 2.135 2.152 2.089 2.125 160,548 -0.02(-1.12%)
May 22, 2012 2.140 2.152 2.119 2.149 91,825 +0.02(+0.85%)
May 21, 2012 2.095 2.131 2.078 2.131 217,280 +0.02(+0.93%)
May 18, 2012 2.113 2.134 2.087 2.111 77,315 +0.01(+0.33%)
May 17, 2012 2.119 2.128 2.101 2.104 88,855 -0.01(-0.56%)
May 16, 2012 2.113 2.148 2.098 2.116 116,471 -0.01(-0.28%)
May 15, 2012 2.095 2.134 2.063 2.122 166,859 +0.02(+1.12%)
May 14, 2012 2.095 2.175 2.081 2.098 114,198 -0.02(-0.84%)
May 11, 2012 2.122 2.131 2.107 2.116 105,552 +0.01(+0.28%)
May 10, 2012 2.146 2.166 2.110 2.110 239,749 -0.01(-0.56%)
May 09, 2012 2.128 2.146 2.119 2.122 23,307 -0.02(-0.83%)
May 08, 2012 2.140 2.143 2.110 2.140 69,650 -0.00(-0.11%)
May 07, 2012 2.110 2.151 2.069 2.142 142,829 +0.02(+0.94%)
May 04, 2012 2.116 2.140 2.110 2.122 57,356 -0.02(-0.96%)
May 03, 2012 2.169 2.175 2.143 2.143 53,173 -0.02(-0.82%)
May 02, 2012 2.172 2.172 2.143 2.160 55,080 -0.01(-0.68%)
May 01, 2012 2.160 2.181 2.148 2.175 121,513 +0.02(+0.96%)
Apr 30, 2012 2.163 2.163 2.148 2.154 160,656 -0.03(-1.48%)
Apr 27, 2012 2.181 2.187 2.148 2.187 62,120 +0.01(+0.54%)
Apr 26, 2012 2.187 2.187 2.148 2.175 152,882 +0.01(+0.41%)
Apr 25, 2012 2.143 2.166 2.137 2.166 112,708 +0.02(+1.10%)
Apr 24, 2012 2.125 2.143 2.122 2.143 136,195 +0.02(+0.83%)
Apr 23, 2012 2.116 2.125 2.098 2.125 130,939 +0.01(+0.56%)
Apr 20, 2012 2.096 2.122 2.093 2.113 124,947 +0.02(+0.99%)
Apr 19, 2012 2.107 2.119 2.090 2.092 58,486 -0.02(-0.98%)
Apr 18, 2012 2.116 2.122 2.098 2.113 90,392 -0.01(-0.28%)
Apr 17, 2012 2.119 2.122 2.104 2.119 59,830 +0.02(+1.13%)
Apr 16, 2012 2.116 2.116 2.090 2.095 121,846 +0.00(+0.00%)
Apr 13, 2012 2.092 2.107 2.081 2.095 73,552 -0.01(-0.56%)
Apr 12, 2012 2.110 2.116 2.092 2.107 66,311 -0.01(-0.28%)
Apr 11, 2012 2.101 2.116 2.098 2.113 70,254 +0.02(+0.84%)
Apr 10, 2012 2.098 2.122 2.074 2.095 76,595 -0.01(-0.42%)
Apr 09, 2012 2.119 2.119 2.095 2.104 45,440 -0.04(-1.65%)
Apr 05, 2012 2.122 2.143 2.110 2.140 81,821 +0.01(+0.41%)
Apr 04, 2012 2.101 2.131 2.078 2.131 129,477 +0.00(+0.00%)
Apr 03, 2012 2.075 2.131 2.075 2.131 110,560 +0.04(+2.06%)
Apr 02, 2012 2.101 2.104 2.087 2.088 60,580 -0.01(-0.51%)
Mar 30, 2012 2.084 2.113 2.081 2.098 113,037 +0.02(+0.99%)
Mar 29, 2012 2.084 2.084 2.057 2.078 124,217 -0.01(-0.57%)
Mar 28, 2012 2.101 2.113 2.085 2.090 80,182 -0.03(-1.25%)
Mar 27, 2012 2.092 2.134 2.092 2.116 104,846 +0.01(+0.42%)
Mar 26, 2012 2.122 2.131 2.107 2.107 109,593 -0.01(-0.42%)
Mar 23, 2012 2.122 2.131 2.090 2.116 46,234 +0.01(+0.28%)
Mar 22, 2012 2.107 2.128 2.107 2.110 42,186 +0.00(+0.14%)
Mar 21, 2012 2.122 2.122 2.095 2.107 72,184 -0.02(-0.83%)
Mar 20, 2012 2.116 2.128 2.098 2.125 97,829 +0.01(+0.42%)
Mar 19, 2012 2.110 2.128 2.101 2.116 69,677 +0.01(+0.70%)
Mar 16, 2012 2.110 2.122 2.095 2.101 120,790 -0.03(-1.38%)
Mar 15, 2012 2.122 2.143 2.114 2.131 67,047 +0.00(+0.14%)
Mar 14, 2012 2.140 2.143 2.108 2.128 56,725 -0.00(-0.14%)
Mar 13, 2012 2.104 2.143 2.096 2.131 169,115 +0.03(+1.36%)
Mar 12, 2012 2.095 2.110 2.087 2.102 52,294 +0.02(+0.75%)
Mar 09, 2012 2.084 2.113 2.084 2.087 282,383 -0.01(-0.28%)
Mar 08, 2012 2.090 2.107 2.087 2.092 97,273 +0.02(+0.85%)
Mar 07, 2012 2.072 2.084 2.048 2.075 106,865 +0.03(+1.59%)
Mar 06, 2012 2.057 2.061 2.034 2.042 55,843 -0.02(-1.14%)
Mar 05, 2012 2.069 2.072 2.063 2.066 48,511 +0.00(+0.14%)
Mar 02, 2012 2.119 2.119 2.060 2.063 147,491 -0.08(-3.71%)
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.