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%)
Streaming Delayed Price Updated: 3:36 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, 2017 3.686 3.686 3.596 3.621 98,606 +0.00(+0.00%)
May 30, 2017 3.616 3.621 3.577 3.621 55,057 +0.02(+0.55%)
May 26, 2017 3.676 3.676 3.562 3.601 72,283 -0.08(-2.15%)
May 25, 2017 3.646 3.686 3.646 3.681 58,986 +0.00(+0.13%)
May 24, 2017 3.616 3.686 3.616 3.676 52,522 +0.04(+1.09%)
May 23, 2017 3.600 3.636 3.592 3.636 36,049 +0.03(+0.96%)
May 22, 2017 3.582 3.651 3.582 3.601 60,013 +0.00(+0.07%)
May 19, 2017 3.546 3.604 3.546 3.599 60,511 +0.06(+1.64%)
May 18, 2017 3.598 3.623 3.541 3.541 86,138 -0.01(-0.27%)
May 17, 2017 3.546 3.604 3.546 3.551 44,646 -0.02(-0.68%)
May 16, 2017 3.613 3.638 3.575 3.575 34,070 -0.03(-0.80%)
May 15, 2017 3.638 3.647 3.594 3.604 59,445 -0.06(-1.58%)
May 12, 2017 3.580 3.691 3.580 3.662 66,522 +0.10(+2.71%)
May 11, 2017 3.536 3.599 3.536 3.565 59,722 +0.02(+0.68%)
May 10, 2017 3.546 3.570 3.536 3.541 50,695 -0.04(-1.08%)
May 09, 2017 3.565 3.628 3.502 3.580 183,835 +0.05(+1.37%)
May 08, 2017 3.507 3.546 3.502 3.531 80,290 +0.01(+0.27%)
May 05, 2017 3.507 3.555 3.498 3.522 88,810 +0.00(+0.00%)
May 04, 2017 3.604 3.604 3.522 3.522 76,247 -0.09(-2.54%)
May 03, 2017 3.671 3.671 3.573 3.613 95,107 -0.05(-1.45%)
May 02, 2017 3.623 3.667 3.618 3.667 74,541 +0.03(+0.93%)
May 01, 2017 3.652 3.676 3.613 3.633 107,488 +0.00(+0.13%)
Apr 28, 2017 3.652 3.681 3.594 3.628 158,349 -0.03(-0.92%)
Apr 27, 2017 3.691 3.712 3.633 3.662 141,149 -0.05(-1.30%)
Apr 26, 2017 3.720 3.763 3.705 3.710 86,539 +0.01(+0.26%)
Apr 25, 2017 3.696 3.734 3.696 3.700 59,583 +0.03(+0.79%)
Apr 24, 2017 3.681 3.696 3.657 3.671 46,815 +0.02(+0.66%)
Apr 21, 2017 3.667 3.734 3.647 3.647 58,273 -0.08(-2.20%)
Apr 20, 2017 3.638 3.749 3.633 3.729 89,740 +0.09(+2.52%)
Apr 19, 2017 3.676 3.700 3.638 3.638 128,244 -0.02(-0.66%)
Apr 18, 2017 3.594 3.676 3.594 3.662 34,722 +0.03(+0.93%)
Apr 17, 2017 3.609 3.642 3.599 3.628 83,583 +0.02(+0.67%)
Apr 13, 2017 3.625 3.625 3.604 3.604 14,804 -0.01(-0.27%)
Apr 12, 2017 3.618 3.638 3.613 3.613 41,539 -0.02(-0.66%)
Apr 11, 2017 3.623 3.642 3.613 3.638 41,988 +0.00(+0.13%)
Apr 10, 2017 3.628 3.646 3.613 3.633 40,800 +0.02(+0.67%)
Apr 07, 2017 3.599 3.638 3.599 3.609 38,098 +0.01(+0.27%)
Apr 06, 2017 3.555 3.618 3.555 3.599 43,222 +0.02(+0.68%)
Apr 05, 2017 3.618 3.618 3.565 3.575 69,536 -0.01(-0.40%)
Apr 04, 2017 3.584 3.609 3.580 3.589 58,306 +0.00(+0.13%)
Apr 03, 2017 3.580 3.628 3.580 3.584 144,316 -0.01(-0.27%)
Mar 31, 2017 3.625 3.667 3.570 3.594 139,685 -0.07(-1.85%)
Mar 30, 2017 3.570 3.681 3.570 3.662 87,264 +0.10(+2.85%)
Mar 29, 2017 3.536 3.594 3.536 3.560 99,659 +0.03(+0.82%)
Mar 28, 2017 3.512 3.570 3.512 3.531 49,796 +0.02(+0.55%)
Mar 27, 2017 3.522 3.541 3.512 3.512 95,188 -0.04(-1.22%)
Mar 24, 2017 3.555 3.589 3.555 3.555 33,143 -0.01(-0.27%)
Mar 23, 2017 3.546 3.599 3.546 3.565 76,597 +0.03(+0.82%)
Mar 22, 2017 3.551 3.571 3.536 3.536 110,599 -0.05(-1.48%)
Mar 21, 2017 3.565 3.613 3.536 3.589 113,292 +0.02(+0.68%)
Mar 20, 2017 3.517 3.570 3.494 3.565 107,912 +0.08(+2.22%)
Mar 17, 2017 3.488 3.512 3.473 3.488 75,725 +0.01(+0.42%)
Mar 16, 2017 3.435 3.498 3.435 3.473 158,610 +0.06(+1.70%)
Mar 15, 2017 3.406 3.435 3.406 3.415 146,247 +0.03(+0.86%)
Mar 14, 2017 3.372 3.391 3.319 3.386 152,219 -0.02(-0.57%)
Mar 13, 2017 3.411 3.424 3.396 3.406 131,869 -0.01(-0.28%)
Mar 10, 2017 3.328 3.420 3.328 3.415 129,397 +0.09(+2.76%)
Mar 09, 2017 3.430 3.430 3.324 3.324 203,892 -0.09(-2.73%)
Mar 08, 2017 3.483 3.531 3.411 3.417 277,407 -0.05(-1.49%)
Mar 07, 2017 3.512 3.536 3.460 3.469 162,570 -0.07(-1.91%)
Mar 06, 2017 3.531 3.565 3.493 3.536 184,874 +0.00(+0.00%)
Mar 03, 2017 3.440 3.560 3.440 3.536 385,169 +0.10(+2.81%)
Mar 02, 2017 3.459 3.488 3.411 3.440 288,274 -0.04(-1.25%)
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.