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 (%)
Aug 30, 2019 3.810 3.821 3.708 3.727 134,885 +0.02(+0.51%)
Aug 29, 2019 3.683 3.733 3.670 3.708 51,780 +0.03(+0.69%)
Aug 28, 2019 3.670 3.683 3.619 3.683 125,039 +0.04(+1.04%)
Aug 27, 2019 3.772 3.796 3.645 3.645 184,982 -0.14(-3.69%)
Aug 26, 2019 3.759 3.835 3.759 3.784 37,288 +0.03(+0.84%)
Aug 23, 2019 3.797 3.841 3.708 3.753 99,389 -0.08(-1.99%)
Aug 22, 2019 3.936 3.936 3.784 3.829 175,477 -0.03(-0.90%)
Aug 21, 2019 3.857 3.944 3.826 3.863 205,265 +0.04(+1.13%)
Aug 20, 2019 3.857 3.857 3.814 3.820 131,314 -0.01(-0.32%)
Aug 19, 2019 3.845 3.851 3.802 3.833 114,168 +0.02(+0.65%)
Aug 16, 2019 3.796 3.844 3.789 3.808 95,589 +0.02(+0.49%)
Aug 15, 2019 3.814 3.824 3.789 3.790 28,936 -0.02(-0.48%)
Aug 14, 2019 3.851 3.851 3.802 3.808 34,283 -0.06(-1.44%)
Aug 13, 2019 3.789 3.891 3.789 3.863 44,662 +0.05(+1.29%)
Aug 12, 2019 3.882 3.981 3.789 3.814 56,459 -0.05(-1.28%)
Aug 09, 2019 3.876 3.888 3.863 3.863 68,486 +0.00(+0.00%)
Aug 08, 2019 3.808 3.870 3.808 3.863 49,904 +0.04(+1.13%)
Aug 07, 2019 3.882 3.882 3.759 3.820 102,272 -0.04(-1.12%)
Aug 06, 2019 3.907 3.913 3.847 3.863 52,612 +0.03(+0.80%)
Aug 05, 2019 3.900 3.900 3.814 3.833 139,485 -0.08(-2.05%)
Aug 02, 2019 3.919 3.944 3.882 3.913 123,989 -0.01(-0.16%)
Aug 01, 2019 3.944 3.956 3.900 3.919 44,157 -0.02(-0.47%)
Jul 31, 2019 3.950 3.974 3.907 3.938 107,848 +0.00(+0.00%)
Jul 30, 2019 3.882 3.944 3.882 3.937 49,514 +0.06(+1.43%)
Jul 29, 2019 3.913 3.931 3.882 3.882 67,827 -0.02(-0.63%)
Jul 26, 2019 3.888 3.931 3.888 3.907 61,345 +0.02(+0.48%)
Jul 25, 2019 3.919 3.931 3.876 3.888 40,963 -0.01(-0.32%)
Jul 24, 2019 3.925 3.925 3.894 3.900 47,680 +0.01(+0.32%)
Jul 23, 2019 3.937 3.937 3.876 3.888 58,262 -0.00(-0.05%)
Jul 22, 2019 3.888 3.929 3.888 3.890 46,900 +0.01(+0.37%)
Jul 19, 2019 3.930 3.930 3.876 3.876 96,562 -0.04(-1.10%)
Jul 18, 2019 3.913 3.937 3.913 3.919 27,339 +0.01(+0.16%)
Jul 17, 2019 3.944 3.950 3.907 3.913 14,518 -0.02(-0.63%)
Jul 16, 2019 3.950 3.950 3.913 3.937 33,207 +0.01(+0.16%)
Jul 15, 2019 3.950 3.950 3.919 3.931 45,290 -0.00(-0.08%)
Jul 12, 2019 3.913 3.937 3.907 3.934 26,615 +0.01(+0.24%)
Jul 11, 2019 3.950 3.950 3.913 3.925 24,182 +0.01(+0.31%)
Jul 10, 2019 3.913 3.913 3.858 3.913 52,046 +0.06(+1.44%)
Jul 09, 2019 3.833 3.882 3.821 3.857 22,089 +0.00(+0.00%)
Jul 08, 2019 3.814 3.857 3.814 3.857 44,998 +0.00(+0.00%)
Jul 05, 2019 3.857 3.857 3.839 3.857 39,923 +0.02(+0.48%)
Jul 03, 2019 3.863 3.863 3.826 3.839 18,987 +0.02(+0.48%)
Jul 02, 2019 3.839 3.853 3.802 3.820 64,012 +0.02(+0.49%)
Jul 01, 2019 3.839 3.860 3.802 3.802 75,453 -0.02(-0.64%)
Jun 28, 2019 3.753 3.826 3.753 3.826 58,749 +0.07(+1.80%)
Jun 27, 2019 3.728 3.771 3.715 3.759 93,589 +0.02(+0.66%)
Jun 26, 2019 3.716 3.760 3.716 3.734 47,134 +0.02(+0.66%)
Jun 25, 2019 3.734 3.740 3.709 3.709 58,289 -0.03(-0.82%)
Jun 24, 2019 3.783 3.796 3.740 3.740 25,474 -0.01(-0.16%)
Jun 21, 2019 3.789 3.796 3.746 3.746 37,164 +0.02(+0.50%)
Jun 20, 2019 3.802 3.826 3.728 3.728 82,605 -0.04(-1.14%)
Jun 19, 2019 3.734 3.789 3.734 3.771 101,163 +0.05(+1.32%)
Jun 18, 2019 3.789 3.789 3.721 3.722 62,728 +0.00(+0.08%)
Jun 17, 2019 3.740 3.776 3.716 3.719 66,782 -0.03(-0.74%)
Jun 14, 2019 3.722 3.777 3.716 3.746 59,398 +0.00(+0.00%)
Jun 13, 2019 3.728 3.746 3.728 3.746 55,178 +0.00(+0.00%)
Jun 12, 2019 3.709 3.752 3.709 3.746 46,376 +0.02(+0.43%)
Jun 11, 2019 3.734 3.759 3.728 3.730 31,096 +0.00(+0.07%)
Jun 10, 2019 3.728 3.759 3.716 3.728 49,821 +0.00(+0.00%)
Jun 07, 2019 3.728 3.740 3.697 3.728 71,245 +0.01(+0.17%)
Jun 06, 2019 3.728 3.771 3.709 3.722 60,795 -0.01(-0.33%)
Jun 05, 2019 3.771 3.796 3.728 3.734 88,742 +0.01(+0.17%)
Jun 04, 2019 3.728 3.747 3.709 3.728 63,744 +0.02(+0.50%)
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.