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 )

3.850 +0.040 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 1.216 1.235 1.188 1.225 185,248 +0.01(+1.02%)
Jul 30, 2009 1.196 1.221 1.188 1.213 88,104 +0.03(+2.51%)
Jul 29, 2009 1.183 1.198 1.171 1.183 66,041 +0.01(+1.06%)
Jul 28, 2009 1.191 1.191 1.156 1.171 166,837 -0.03(-2.27%)
Jul 27, 2009 1.151 1.235 1.144 1.198 252,837 +0.06(+5.22%)
Jul 24, 2009 1.112 1.139 1.097 1.139 1,874 +0.03(+2.45%)
Jul 23, 2009 1.104 1.156 1.104 1.112 140,946 +0.01(+0.90%)
Jul 22, 2009 1.087 1.107 1.077 1.102 89,804 +0.00(+0.23%)
Jul 21, 2009 1.112 1.154 1.074 1.099 175,102 -0.02(-1.77%)
Jul 20, 2009 1.099 1.154 1.089 1.119 107,355 +0.00(+0.45%)
Jul 17, 2009 1.099 1.114 1.092 1.114 64,757 +0.01(+0.90%)
Jul 16, 2009 1.069 1.126 1.069 1.104 89,134 +0.03(+3.24%)
Jul 15, 2009 1.005 1.069 1.005 1.069 65,819 +0.05(+5.37%)
Jul 14, 2009 1.030 1.030 1.015 1.015 42,876 -0.02(-2.15%)
Jul 13, 2009 0.9903 1.037 0.9680 1.037 66,134 +0.07(+7.16%)
Jul 10, 2009 0.9804 0.9804 0.9457 0.9680 138,441 -0.02(-2.00%)
Jul 09, 2009 0.9779 1.010 0.9655 0.9878 118,798 +0.00(+0.50%)
Jul 08, 2009 1.052 1.052 0.9680 0.9829 129,155 -0.07(-6.59%)
Jul 07, 2009 1.077 1.077 1.043 1.052 64,672 -0.02(-2.07%)
Jul 06, 2009 1.119 1.131 1.074 1.074 84,452 -0.05(-4.41%)
Jul 02, 2009 1.136 1.136 1.018 1.124 55,095 +0.00(+0.00%)
Jul 01, 2009 1.124 1.141 1.099 1.124 91,844 -0.00(-0.22%)
Jun 30, 2009 1.154 1.154 1.074 1.126 152,195 -0.01(-0.66%)
Jun 29, 2009 1.117 1.218 1.099 1.134 88,589 +0.04(+3.39%)
Jun 26, 2009 1.060 1.121 1.060 1.097 126,008 +0.04(+3.50%)
Jun 25, 2009 0.9952 1.077 0.9952 1.060 229,474 +0.06(+6.20%)
Jun 24, 2009 0.9928 1.025 0.9832 0.9977 105,485 -0.00(-0.22%)
Jun 23, 2009 1.028 1.028 0.9754 0.9999 67,059 -0.02(-1.97%)
Jun 22, 2009 1.065 1.065 1.008 1.020 56,133 -0.04(-3.74%)
Jun 19, 2009 1.077 1.092 1.052 1.060 142,375 -0.01(-1.15%)
Jun 18, 2009 1.072 1.094 1.060 1.072 104,322 -0.00(-0.46%)
Jun 17, 2009 1.057 1.077 1.040 1.077 58,888 +0.01(+0.93%)
Jun 16, 2009 1.040 1.067 1.037 1.067 76,923 +0.03(+2.86%)
Jun 15, 2009 1.025 1.077 1.022 1.037 79,415 -0.00(-0.24%)
Jun 12, 2009 1.035 1.072 1.009 1.040 97,653 -0.01(-1.41%)
Jun 11, 2009 1.050 1.077 1.050 1.055 74,092 -0.01(-0.70%)
Jun 10, 2009 1.092 1.092 1.060 1.062 57,567 -0.01(-1.38%)
Jun 09, 2009 1.099 1.099 1.068 1.077 42,412 -0.03(-2.79%)
Jun 08, 2009 1.122 1.139 1.104 1.108 109,015 -0.03(-2.29%)
Jun 05, 2009 1.104 1.134 1.104 1.134 94,858 +0.03(+3.15%)
Jun 04, 2009 1.040 1.151 1.040 1.099 279,828 +0.05(+4.96%)
Jun 03, 2009 1.077 1.077 1.027 1.047 44,229 -0.01(-1.17%)
Jun 02, 2009 1.045 1.084 1.040 1.060 79,258 +0.02(+2.15%)
Jun 01, 2009 1.005 1.084 1.005 1.037 142,242 +0.02(+2.45%)
May 29, 2009 0.9903 1.013 0.9680 1.013 136,094 +0.05(+5.68%)
May 28, 2009 0.9804 0.9903 0.9457 0.9581 84,998 -0.01(-1.28%)
May 27, 2009 0.9977 1.020 0.9705 0.9705 139,976 +0.00(+0.46%)
May 26, 2009 0.9581 0.9807 0.9234 0.9660 186,488 +0.02(+2.41%)
May 22, 2009 0.9829 1.020 0.9410 0.9432 109,383 -0.02(-2.31%)
May 21, 2009 0.9977 0.9977 0.9309 0.9655 96,885 -0.01(-1.27%)
May 20, 2009 0.9928 1.022 0.9779 0.9779 183,596 -0.01(-1.50%)
May 19, 2009 0.9531 1.047 0.9531 0.9928 231,449 -0.04(-3.84%)
May 18, 2009 0.9729 1.042 0.9729 1.032 85,305 +0.05(+5.57%)
May 15, 2009 0.9903 1.003 0.9583 0.9779 111,520 +0.00(+0.00%)
May 14, 2009 0.9729 1.008 0.9655 0.9779 98,008 -0.01(-0.59%)
May 13, 2009 1.027 1.027 0.9680 0.9837 126,905 -0.03(-3.09%)
May 12, 2009 1.067 1.067 0.9705 1.015 133,146 -0.03(-2.85%)
May 11, 2009 1.057 1.087 1.045 1.045 77,182 -0.02(-2.09%)
May 08, 2009 1.037 1.104 1.032 1.067 96,522 +0.02(+1.89%)
May 07, 2009 1.052 1.134 1.003 1.047 147,077 +0.03(+2.92%)
May 06, 2009 0.9878 1.042 0.9878 1.018 175,324 +0.05(+5.66%)
May 05, 2009 0.9729 0.9738 0.9581 0.9630 21,581 -0.02(-2.26%)
May 04, 2009 0.9581 0.9853 0.9581 0.9853 93,953 +0.03(+3.38%)
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.