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 )

3.890 +0.030 (+0.78%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2009 1.154 1.154 1.075 1.127 152,124 -0.01(-0.65%)
Jun 29, 2009 1.117 1.219 1.100 1.134 88,547 +0.04(+3.39%)
Jun 26, 2009 1.060 1.122 1.060 1.097 125,949 +0.04(+3.50%)
Jun 25, 2009 0.9957 1.077 0.9957 1.060 229,366 +0.06(+6.20%)
Jun 24, 2009 0.9932 1.025 0.9837 0.9982 105,435 -0.00(-0.22%)
Jun 23, 2009 1.029 1.029 0.9759 1.000 67,028 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,107 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.053 1.060 142,309 -0.01(-1.15%)
Jun 18, 2009 1.072 1.095 1.060 1.072 104,273 -0.00(-0.46%)
Jun 17, 2009 1.058 1.077 1.040 1.077 58,860 +0.01(+0.93%)
Jun 16, 2009 1.040 1.068 1.038 1.068 76,887 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.023 1.038 79,378 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,607 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,057 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.063 57,540 -0.01(-1.38%)
Jun 09, 2009 1.100 1.100 1.069 1.077 42,392 -0.03(-2.79%)
Jun 08, 2009 1.123 1.139 1.105 1.108 108,964 -0.03(-2.29%)
Jun 05, 2009 1.105 1.134 1.105 1.134 94,813 +0.03(+3.15%)
Jun 04, 2009 1.040 1.152 1.040 1.100 279,696 +0.05(+4.97%)
Jun 03, 2009 1.077 1.077 1.028 1.048 44,209 -0.01(-1.17%)
Jun 02, 2009 1.045 1.085 1.040 1.060 79,221 +0.02(+2.15%)
Jun 01, 2009 1.006 1.085 1.006 1.038 142,175 +0.02(+2.44%)
May 29, 2009 0.9907 1.013 0.9685 1.013 136,031 +0.05(+5.69%)
May 28, 2009 0.9808 0.9907 0.9462 0.9585 84,958 -0.01(-1.28%)
May 27, 2009 0.9982 1.020 0.9709 0.9709 139,910 +0.00(+0.46%)
May 26, 2009 0.9585 0.9812 0.9239 0.9665 186,401 +0.02(+2.41%)
May 22, 2009 0.9833 1.020 0.9414 0.9437 109,331 -0.02(-2.31%)
May 21, 2009 0.9982 0.9982 0.9313 0.9660 96,840 -0.01(-1.27%)
May 20, 2009 0.9932 1.023 0.9784 0.9784 183,510 -0.01(-1.50%)
May 19, 2009 0.9536 1.048 0.9536 0.9932 231,341 -0.04(-3.84%)
May 18, 2009 0.9734 1.043 0.9734 1.033 85,265 +0.05(+5.57%)
May 15, 2009 0.9907 1.003 0.9588 0.9784 111,467 +0.00(+0.00%)
May 14, 2009 0.9734 1.008 0.9660 0.9784 97,962 -0.01(-0.59%)
May 13, 2009 1.028 1.028 0.9685 0.9842 126,846 -0.03(-3.09%)
May 12, 2009 1.068 1.068 0.9709 1.016 133,083 -0.03(-2.85%)
May 11, 2009 1.058 1.087 1.045 1.045 77,146 -0.02(-2.09%)
May 08, 2009 1.038 1.105 1.033 1.068 96,476 +0.02(+1.89%)
May 07, 2009 1.053 1.134 1.003 1.048 147,008 +0.03(+2.92%)
May 06, 2009 0.9883 1.043 0.9883 1.018 175,241 +0.05(+5.66%)
May 05, 2009 0.9734 0.9743 0.9585 0.9635 21,571 -0.02(-2.26%)
May 04, 2009 0.9585 0.9858 0.9585 0.9858 93,909 +0.03(+3.38%)
May 01, 2009 0.9264 0.9536 0.9263 0.9536 27,627 +0.02(+2.40%)
Apr 30, 2009 0.9065 0.9475 0.9065 0.9313 203,346 +0.04(+4.44%)
Apr 29, 2009 0.9016 0.9288 0.8917 0.8917 141,336 +0.00(+0.00%)
Apr 28, 2009 0.8768 0.9013 0.8570 0.8917 122,312 -0.01(-1.37%)
Apr 27, 2009 0.8892 0.9065 0.8681 0.9041 114,116 +0.01(+0.83%)
Apr 24, 2009 0.8917 0.8991 0.8644 0.8966 60,092 +0.00(+0.00%)
Apr 23, 2009 0.8842 0.8966 0.8669 0.8966 133,103 +0.01(+1.40%)
Apr 22, 2009 0.9041 0.9165 0.8545 0.8842 224,623 -0.00(-0.56%)
Apr 21, 2009 0.8347 0.9585 0.8248 0.8892 126,309 +0.04(+4.36%)
Apr 20, 2009 0.8966 0.8966 0.8520 0.8520 91,321 -0.08(-8.51%)
Apr 17, 2009 0.8941 0.9759 0.8892 0.9313 162,512 +0.03(+3.30%)
Apr 16, 2009 0.8867 0.9189 0.8867 0.9016 97,986 +0.00(+0.00%)
Apr 15, 2009 0.8991 0.9041 0.8867 0.9016 56,995 -0.01(-0.82%)
Apr 14, 2009 0.8917 0.9189 0.8904 0.9090 135,171 -0.01(-1.08%)
Apr 13, 2009 0.9140 0.9189 0.8917 0.9189 75,147 +0.01(+0.82%)
Apr 09, 2009 0.8941 0.9115 0.8917 0.9115 177,636 +0.08(+9.52%)
Apr 08, 2009 0.8595 0.8595 0.8264 0.8322 53,612 -0.02(-2.89%)
Apr 07, 2009 0.8297 0.8617 0.8198 0.8570 139,644 -0.00(-0.57%)
Apr 06, 2009 0.8793 0.8955 0.8273 0.8619 148,550 -0.01(-0.85%)
Apr 03, 2009 0.8198 0.9288 0.8149 0.8694 186,522 +0.04(+4.78%)
Apr 02, 2009 0.8248 0.8322 0.8025 0.8297 210,677 +0.03(+4.36%)
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.