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 )

3.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2020 2.622 2.622 2.512 2.540 149,608 -0.06(-2.37%)
May 28, 2020 2.512 2.636 2.506 2.602 279,649 +0.13(+5.28%)
May 27, 2020 2.560 2.560 2.409 2.471 156,996 +0.00(+0.00%)
May 26, 2020 2.409 2.526 2.409 2.471 213,480 +0.05(+2.27%)
May 22, 2020 2.471 2.490 2.327 2.416 182,385 -0.17(-6.51%)
May 21, 2020 2.585 2.710 2.439 2.585 474,445 +0.00(+0.00%)
May 20, 2020 2.273 2.644 2.273 2.585 440,834 +0.29(+12.72%)
May 19, 2020 2.194 2.491 2.194 2.293 214,616 +0.09(+4.26%)
May 18, 2020 2.154 2.214 2.134 2.199 154,088 +0.15(+7.40%)
May 15, 2020 1.955 2.058 1.955 2.048 66,395 +0.02(+0.98%)
May 14, 2020 1.902 2.048 1.836 2.028 119,814 +0.07(+3.38%)
May 13, 2020 2.094 2.094 1.895 1.962 75,865 -0.13(-6.03%)
May 12, 2020 2.054 2.180 2.054 2.087 174,963 +0.11(+5.35%)
May 11, 2020 1.988 2.015 1.959 1.981 136,262 -0.03(-1.64%)
May 08, 2020 2.101 2.134 2.015 2.015 163,423 -0.04(-1.94%)
May 07, 2020 1.988 2.107 1.988 2.054 77,457 +0.06(+2.99%)
May 06, 2020 1.955 2.018 1.942 1.995 35,071 +0.02(+1.01%)
May 05, 2020 1.942 2.127 1.942 1.975 93,818 +0.04(+2.05%)
May 04, 2020 1.875 2.087 1.829 1.935 118,969 -0.01(-0.34%)
May 01, 2020 2.034 2.034 1.909 1.942 120,115 -0.11(-5.18%)
Apr 30, 2020 1.955 2.054 1.955 2.048 60,214 -0.01(-0.32%)
Apr 29, 2020 2.114 2.194 2.054 2.054 146,442 -0.05(-2.24%)
Apr 28, 2020 2.253 2.300 2.054 2.101 231,141 -0.04(-1.82%)
Apr 27, 2020 1.816 2.174 1.816 2.141 145,156 +0.24(+12.54%)
Apr 24, 2020 1.789 1.978 1.742 1.902 152,256 +0.07(+3.61%)
Apr 23, 2020 1.716 1.922 1.716 1.836 263,640 +0.07(+4.13%)
Apr 22, 2020 1.710 1.842 1.683 1.763 296,005 +0.07(+4.31%)
Apr 21, 2020 1.624 1.723 1.531 1.690 219,697 -0.04(-2.30%)
Apr 20, 2020 1.756 1.822 1.697 1.730 330,297 -0.09(-5.09%)
Apr 17, 2020 1.723 1.889 1.723 1.822 129,923 +0.11(+6.18%)
Apr 16, 2020 1.783 1.796 1.716 1.716 58,702 -0.07(-4.07%)
Apr 15, 2020 1.909 1.909 1.716 1.789 156,851 -0.13(-6.90%)
Apr 14, 2020 1.816 1.942 1.796 1.922 128,859 +0.11(+5.84%)
Apr 13, 2020 1.822 1.829 1.683 1.816 126,643 -0.04(-2.14%)
Apr 09, 2020 1.710 2.048 1.693 1.856 503,095 +0.23(+13.82%)
Apr 08, 2020 1.458 1.657 1.458 1.630 125,562 +0.21(+14.95%)
Apr 07, 2020 1.246 1.464 1.246 1.418 171,680 +0.20(+16.30%)
Apr 06, 2020 1.180 1.259 1.180 1.219 158,376 +0.12(+10.51%)
Apr 03, 2020 1.160 1.184 1.047 1.103 155,878 -0.08(-7.11%)
Apr 02, 2020 1.233 1.246 1.173 1.188 106,819 -0.03(-2.58%)
Apr 01, 2020 1.252 1.286 1.199 1.219 152,200 -0.15(-11.14%)
Mar 31, 2020 1.471 1.511 1.365 1.372 144,328 -0.13(-8.78%)
Mar 30, 2020 1.670 1.670 1.504 1.504 138,512 -0.17(-9.92%)
Mar 27, 2020 1.604 1.783 1.564 1.670 99,442 +0.00(+0.00%)
Mar 26, 2020 1.524 1.789 1.524 1.670 244,349 +0.11(+7.24%)
Mar 25, 2020 1.233 1.604 1.226 1.557 247,340 +0.36(+29.83%)
Mar 24, 2020 1.146 1.325 1.133 1.199 247,073 +0.13(+12.42%)
Mar 23, 2020 1.140 1.157 1.007 1.067 313,056 -0.20(-15.71%)
Mar 20, 2020 1.359 1.584 1.238 1.266 271,466 +0.21(+19.37%)
Mar 19, 2020 1.067 1.306 0.8350 1.060 437,213 -0.07(-6.08%)
Mar 18, 2020 1.637 1.657 1.001 1.129 425,098 -0.65(-36.44%)
Mar 17, 2020 1.869 1.917 1.663 1.776 217,064 -0.15(-7.59%)
Mar 16, 2020 2.154 2.266 1.869 1.922 171,385 -0.42(-17.85%)
Mar 13, 2020 2.465 2.545 2.326 2.339 111,966 -0.05(-2.22%)
Mar 12, 2020 2.903 2.903 2.346 2.392 182,683 -0.54(-18.33%)
Mar 11, 2020 3.115 3.115 2.929 2.929 83,944 -0.25(-7.72%)
Mar 10, 2020 3.254 3.304 3.161 3.174 82,416 -0.07(-2.24%)
Mar 09, 2020 3.446 3.479 3.197 3.247 202,282 -0.33(-9.30%)
Mar 06, 2020 3.612 3.612 3.512 3.580 63,830 -0.10(-2.83%)
Mar 05, 2020 3.724 3.744 3.658 3.685 63,941 -0.09(-2.46%)
Mar 04, 2020 3.711 3.777 3.698 3.777 95,355 +0.13(+3.64%)
Mar 03, 2020 3.738 3.738 3.645 3.645 57,416 -0.01(-0.36%)
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.