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 (%)
Jul 31, 2023 3.057 3.103 3.057 3.075 97,513 +0.02(+0.59%)
Jul 28, 2023 3.066 3.098 3.057 3.057 50,024 +0.00(+0.00%)
Jul 27, 2023 3.094 3.094 3.039 3.057 38,370 -0.02(-0.59%)
Jul 26, 2023 3.021 3.112 3.021 3.075 92,979 +0.05(+1.80%)
Jul 25, 2023 3.103 3.166 3.012 3.021 110,255 -0.08(-2.63%)
Jul 24, 2023 3.066 3.134 3.064 3.103 46,774 +0.00(+0.00%)
Jul 21, 2023 3.130 3.130 3.057 3.103 26,664 +0.01(+0.29%)
Jul 20, 2023 3.130 3.139 3.066 3.094 42,322 -0.01(-0.29%)
Jul 19, 2023 3.112 3.157 3.085 3.103 64,191 +0.01(+0.29%)
Jul 18, 2023 3.103 3.103 3.066 3.094 78,175 +0.03(+0.89%)
Jul 17, 2023 3.048 3.112 2.985 3.066 77,200 +0.03(+1.05%)
Jul 14, 2023 2.967 3.048 2.912 3.035 69,304 +0.04(+1.36%)
Jul 13, 2023 2.985 3.020 2.876 2.994 37,323 +0.01(+0.30%)
Jul 12, 2023 2.985 3.012 2.967 2.985 42,733 +0.02(+0.61%)
Jul 11, 2023 2.976 2.976 2.948 2.967 27,615 +0.03(+0.93%)
Jul 10, 2023 2.918 2.966 2.917 2.939 44,715 +0.02(+0.62%)
Jul 07, 2023 2.876 2.957 2.876 2.921 66,827 +0.05(+1.58%)
Jul 06, 2023 2.912 2.929 2.867 2.876 37,770 -0.05(-1.86%)
Jul 05, 2023 2.948 3.003 2.921 2.930 56,225 -0.02(-0.62%)
Jul 03, 2023 2.985 2.994 2.935 2.948 48,743 -0.01(-0.31%)
Jun 30, 2023 2.976 3.039 2.876 2.958 34,220 +0.00(+0.00%)
Jun 29, 2023 2.912 2.976 2.912 2.958 16,328 +0.05(+1.56%)
Jun 28, 2023 2.867 2.929 2.867 2.912 13,402 +0.04(+1.26%)
Jun 27, 2023 2.867 2.908 2.867 2.876 9,816 +0.01(+0.32%)
Jun 26, 2023 2.894 2.894 2.830 2.867 41,518 -0.05(-1.86%)
Jun 23, 2023 2.903 2.930 2.869 2.921 25,986 +0.01(+0.31%)
Jun 22, 2023 2.903 2.939 2.867 2.912 37,864 -0.02(-0.62%)
Jun 21, 2023 2.903 2.985 2.903 2.930 129,668 -0.02(-0.62%)
Jun 20, 2023 3.003 3.039 2.903 2.948 74,966 -0.13(-4.13%)
Jun 16, 2023 2.867 3.112 2.867 3.075 169,971 +0.20(+6.94%)
Jun 15, 2023 2.861 2.885 2.854 2.876 47,168 +0.01(+0.32%)
Jun 14, 2023 2.858 2.885 2.825 2.867 225,917 +0.04(+1.28%)
Jun 13, 2023 2.812 2.840 2.812 2.830 15,495 +0.02(+0.65%)
Jun 12, 2023 2.803 2.830 2.794 2.812 47,712 +0.04(+1.31%)
Jun 09, 2023 2.767 2.821 2.767 2.776 77,490 -0.02(-0.65%)
Jun 08, 2023 2.767 2.821 2.769 2.794 36,099 +0.00(+0.00%)
Jun 07, 2023 2.776 2.802 2.767 2.794 85,705 +0.03(+1.15%)
Jun 06, 2023 2.731 2.767 2.731 2.762 46,570 +0.02(+0.83%)
Jun 05, 2023 2.749 2.749 2.731 2.740 8,094 +0.02(+0.67%)
Jun 02, 2023 2.703 2.776 2.703 2.722 66,959 +0.03(+1.01%)
Jun 01, 2023 2.703 2.713 2.684 2.694 50,966 +0.02(+0.68%)
May 31, 2023 2.713 2.713 2.667 2.676 44,350 -0.01(-0.34%)
May 30, 2023 2.658 2.685 2.640 2.685 44,100 +0.02(+0.59%)
May 26, 2023 2.613 2.676 2.604 2.669 53,020 +0.07(+2.53%)
May 25, 2023 2.631 2.631 2.586 2.604 29,754 +0.00(+0.00%)
May 24, 2023 2.667 2.667 2.586 2.604 27,870 -0.02(-0.69%)
May 23, 2023 2.676 2.676 2.613 2.622 27,540 +0.00(+0.00%)
May 22, 2023 2.640 2.648 2.613 2.622 51,680 -0.02(-0.91%)
May 19, 2023 2.647 2.647 2.638 2.646 8,270 -0.00(-0.04%)
May 18, 2023 2.611 2.647 2.573 2.647 65,183 +0.05(+2.04%)
May 17, 2023 2.567 2.611 2.541 2.594 29,046 +0.05(+2.08%)
May 16, 2023 2.559 2.581 2.541 2.541 22,890 -0.01(-0.52%)
May 15, 2023 2.523 2.585 2.523 2.554 29,951 +0.01(+0.52%)
May 12, 2023 2.532 2.567 2.532 2.541 48,115 -0.03(-1.03%)
May 11, 2023 2.514 2.576 2.514 2.567 50,764 +0.02(+0.69%)
May 10, 2023 2.585 2.585 2.550 2.550 73,910 -0.01(-0.34%)
May 09, 2023 2.603 2.603 2.559 2.559 24,171 -0.04(-1.70%)
May 08, 2023 2.638 2.638 2.594 2.603 33,486 +0.03(+1.03%)
May 05, 2023 2.603 2.603 2.567 2.576 24,181 +0.04(+1.74%)
May 04, 2023 2.620 2.620 2.519 2.532 21,912 -0.04(-1.71%)
May 03, 2023 2.638 2.638 2.576 2.576 24,869 -0.03(-1.02%)
May 02, 2023 2.629 2.638 2.576 2.603 34,656 -0.05(-1.99%)
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.