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 )

3.820 -0.040 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2013 2.817 2.853 2.790 2.811 253,405 +0.02(+0.65%)
May 30, 2013 2.820 2.850 2.776 2.793 158,695 -0.01(-0.36%)
May 29, 2013 2.810 2.830 2.776 2.803 133,053 -0.03(-0.95%)
May 28, 2013 2.827 2.877 2.817 2.830 137,541 +0.01(+0.24%)
May 24, 2013 2.843 2.843 2.793 2.823 86,818 -0.00(-0.12%)
May 23, 2013 2.857 2.867 2.817 2.827 107,005 -0.05(-1.75%)
May 22, 2013 2.917 2.917 2.877 2.877 85,115 -0.03(-0.87%)
May 21, 2013 2.886 2.902 2.872 2.902 98,341 +0.02(+0.69%)
May 20, 2013 2.843 2.905 2.817 2.882 298,745 +0.03(+0.92%)
May 17, 2013 2.849 2.856 2.817 2.856 114,662 +0.03(+0.93%)
May 16, 2013 2.853 2.853 2.810 2.830 86,279 -0.04(-1.38%)
May 15, 2013 2.830 2.869 2.817 2.869 128,171 +0.08(+2.71%)
May 13, 2013 2.784 2.810 2.784 2.794 82,170 +0.00(+0.00%)
May 10, 2013 2.794 2.800 2.784 2.794 57,002 -0.00(-0.12%)
May 09, 2013 2.810 2.810 2.787 2.797 107,568 +0.00(+0.00%)
May 08, 2013 2.807 2.820 2.790 2.797 219,751 -0.02(-0.70%)
May 07, 2013 2.807 2.853 2.807 2.817 95,327 +0.00(+0.12%)
May 06, 2013 2.853 2.879 2.790 2.813 203,971 -0.04(-1.38%)
May 03, 2013 2.849 2.886 2.849 2.853 137,410 +0.00(+0.12%)
May 02, 2013 2.836 2.863 2.826 2.849 46,423 +0.02(+0.58%)
May 01, 2013 2.817 2.886 2.817 2.833 123,497 -0.01(-0.49%)
Apr 30, 2013 2.820 2.909 2.820 2.847 136,976 +0.01(+0.36%)
Apr 29, 2013 2.866 2.915 2.797 2.837 136,714 -0.03(-1.02%)
Apr 26, 2013 2.853 2.909 2.852 2.866 116,145 +0.01(+0.48%)
Apr 25, 2013 2.823 2.886 2.823 2.852 47,505 +0.02(+0.80%)
Apr 24, 2013 2.820 2.876 2.811 2.830 95,554 +0.01(+0.26%)
Apr 23, 2013 2.797 2.833 2.780 2.822 110,930 +0.05(+1.87%)
Apr 22, 2013 2.715 2.764 2.711 2.770 71,600 +0.07(+2.68%)
Apr 19, 2013 2.688 2.699 2.682 2.698 45,575 +0.00(+0.12%)
Apr 18, 2013 2.711 2.738 2.682 2.695 90,333 +0.01(+0.37%)
Apr 17, 2013 2.672 2.734 2.662 2.685 97,065 -0.01(-0.24%)
Apr 16, 2013 2.685 2.721 2.659 2.692 84,255 +0.01(+0.25%)
Apr 15, 2013 2.734 2.734 2.678 2.685 121,637 -0.06(-2.28%)
Apr 12, 2013 2.747 2.751 2.738 2.747 50,663 +0.00(+0.12%)
Apr 11, 2013 2.747 2.757 2.738 2.744 173,674 -0.01(-0.26%)
Apr 10, 2013 2.767 2.770 2.747 2.751 104,617 -0.02(-0.81%)
Apr 09, 2013 2.761 2.784 2.757 2.774 83,349 +0.01(+0.48%)
Apr 08, 2013 2.794 2.794 2.761 2.761 42,797 -0.01(-0.47%)
Apr 05, 2013 2.797 2.797 2.734 2.774 135,532 -0.05(-1.63%)
Apr 04, 2013 2.846 2.846 2.810 2.820 38,445 -0.03(-0.92%)
Apr 03, 2013 2.886 2.886 2.830 2.846 125,706 -0.02(-0.80%)
Apr 02, 2013 2.869 2.912 2.856 2.869 57,179 -0.01(-0.23%)
Apr 01, 2013 2.872 2.876 2.863 2.876 11,102 +0.00(+0.11%)
Mar 28, 2013 2.843 2.882 2.843 2.872 88,282 +0.02(+0.81%)
Mar 27, 2013 2.856 2.882 2.833 2.849 86,847 +0.00(+0.00%)
Mar 26, 2013 2.882 2.928 2.846 2.849 95,074 -0.03(-0.92%)
Mar 25, 2013 2.863 2.912 2.863 2.876 58,768 +0.00(+0.11%)
Mar 22, 2013 2.894 2.915 2.866 2.872 50,465 -0.02(-0.75%)
Mar 21, 2013 2.919 2.948 2.879 2.894 65,655 -0.00(-0.04%)
Mar 20, 2013 2.889 2.919 2.856 2.895 53,626 +0.02(+0.56%)
Mar 19, 2013 2.849 2.879 2.846 2.879 61,497 +0.02(+0.58%)
Mar 18, 2013 2.846 2.896 2.836 2.863 50,024 -0.02(-0.80%)
Mar 15, 2013 2.882 2.886 2.849 2.886 66,123 -0.01(-0.34%)
Mar 14, 2013 2.817 2.896 2.814 2.896 133,274 +0.07(+2.33%)
Mar 13, 2013 2.803 2.830 2.792 2.830 90,230 +0.04(+1.30%)
Mar 12, 2013 2.807 2.820 2.787 2.794 35,561 -0.03(-1.05%)
Mar 11, 2013 2.800 2.830 2.797 2.823 52,805 +0.00(+0.12%)
Mar 08, 2013 2.826 2.826 2.790 2.820 159,110 +0.02(+0.82%)
Mar 07, 2013 2.820 2.820 2.757 2.797 149,220 -0.02(-0.82%)
Mar 06, 2013 2.780 2.846 2.764 2.820 421,473 +0.06(+2.27%)
Mar 05, 2013 2.777 2.790 2.751 2.757 258,534 +0.02(+0.72%)
Mar 04, 2013 2.754 2.784 2.734 2.738 202,871 -0.03(-1.19%)
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.