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 -0.045 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2019 3.882 3.882 3.781 3.825 196,422 -0.03(-0.66%)
May 30, 2019 3.807 3.876 3.800 3.851 42,166 +0.04(+1.00%)
May 29, 2019 3.895 3.895 3.807 3.813 92,176 -0.05(-1.31%)
May 28, 2019 3.844 3.920 3.844 3.863 53,451 +0.01(+0.16%)
May 24, 2019 3.895 3.901 3.857 3.857 28,625 -0.03(-0.81%)
May 23, 2019 3.788 3.901 3.775 3.889 99,131 -0.02(-0.57%)
May 22, 2019 3.996 3.996 3.908 3.911 188,322 -0.09(-2.21%)
May 21, 2019 3.999 4.006 3.950 3.999 238,998 +0.02(+0.46%)
May 20, 2019 3.950 3.993 3.940 3.981 91,256 +0.04(+1.09%)
May 17, 2019 3.876 3.950 3.876 3.938 39,493 +0.02(+0.63%)
May 16, 2019 3.895 3.959 3.882 3.913 106,189 +0.02(+0.47%)
May 15, 2019 3.876 3.974 3.858 3.895 13,658 +0.02(+0.64%)
May 14, 2019 3.876 3.913 3.747 3.870 101,107 -0.05(-1.26%)
May 13, 2019 3.987 3.987 3.882 3.919 89,074 -0.07(-1.70%)
May 10, 2019 3.969 3.993 3.938 3.987 45,182 +0.04(+1.09%)
May 09, 2019 3.993 3.993 3.932 3.944 91,261 -0.05(-1.19%)
May 08, 2019 3.993 3.995 3.981 3.992 50,251 -0.01(-0.20%)
May 07, 2019 3.987 3.999 3.962 3.999 105,941 +0.02(+0.46%)
May 06, 2019 3.956 3.999 3.926 3.981 108,816 +0.02(+0.47%)
May 03, 2019 3.919 3.981 3.919 3.962 66,798 +0.04(+1.05%)
May 02, 2019 3.944 3.969 3.895 3.921 52,297 -0.02(-0.57%)
May 01, 2019 3.962 3.962 3.889 3.944 68,046 +0.01(+0.28%)
Apr 30, 2019 3.919 3.950 3.895 3.933 57,492 +0.02(+0.51%)
Apr 29, 2019 3.895 3.913 3.870 3.913 56,121 +0.03(+0.87%)
Apr 26, 2019 3.861 3.879 3.861 3.879 21,615 +0.02(+0.61%)
Apr 25, 2019 3.864 3.889 3.815 3.856 97,538 -0.01(-0.21%)
Apr 24, 2019 3.821 3.895 3.821 3.864 53,212 -0.01(-0.16%)
Apr 23, 2019 3.802 3.876 3.802 3.870 37,818 +0.04(+1.13%)
Apr 22, 2019 3.821 3.870 3.809 3.827 89,044 -0.01(-0.16%)
Apr 18, 2019 3.796 3.839 3.790 3.833 45,344 +0.01(+0.32%)
Apr 17, 2019 3.815 3.833 3.815 3.821 51,124 +0.01(+0.16%)
Apr 16, 2019 3.790 3.833 3.786 3.815 71,144 +0.04(+0.98%)
Apr 15, 2019 3.815 3.815 3.766 3.778 29,092 -0.01(-0.20%)
Apr 12, 2019 3.790 3.808 3.777 3.785 50,708 +0.03(+0.86%)
Apr 11, 2019 3.747 3.784 3.747 3.753 25,775 +0.00(+0.04%)
Apr 10, 2019 3.790 3.790 3.747 3.752 45,469 -0.00(-0.04%)
Apr 09, 2019 3.790 3.802 3.741 3.753 36,155 +0.01(+0.16%)
Apr 08, 2019 3.790 3.796 3.741 3.747 67,310 -0.01(-0.16%)
Apr 05, 2019 3.716 3.815 3.716 3.753 70,861 +0.01(+0.33%)
Apr 04, 2019 3.735 3.759 3.735 3.741 63,388 -0.01(-0.33%)
Apr 03, 2019 3.784 3.784 3.741 3.753 63,729 +0.00(+0.00%)
Apr 02, 2019 3.753 3.772 3.747 3.753 173,782 +0.01(+0.16%)
Apr 01, 2019 3.796 3.809 3.747 3.747 149,322 -0.04(-1.14%)
Mar 29, 2019 3.802 3.809 3.778 3.790 62,572 +0.02(+0.65%)
Mar 28, 2019 3.729 3.796 3.729 3.766 67,662 +0.01(+0.16%)
Mar 27, 2019 3.735 3.769 3.734 3.759 81,315 -0.02(-0.65%)
Mar 26, 2019 3.704 3.809 3.704 3.784 102,058 +0.07(+1.82%)
Mar 25, 2019 3.747 3.747 3.699 3.716 39,014 +0.00(+0.00%)
Mar 22, 2019 3.722 3.729 3.692 3.716 50,058 -0.01(-0.17%)
Mar 21, 2019 3.714 3.826 3.714 3.722 72,436 -0.01(-0.33%)
Mar 20, 2019 3.766 3.766 3.722 3.735 35,487 +0.01(+0.33%)
Mar 19, 2019 3.802 3.802 3.722 3.722 83,354 -0.02(-0.66%)
Mar 18, 2019 3.704 3.753 3.704 3.747 68,833 +0.03(+0.80%)
Mar 15, 2019 3.692 3.784 3.692 3.717 130,346 -0.04(-0.99%)
Mar 14, 2019 3.729 3.759 3.729 3.754 23,545 +0.03(+0.69%)
Mar 13, 2019 3.741 3.741 3.711 3.729 38,359 +0.01(+0.33%)
Mar 12, 2019 3.766 3.766 3.701 3.716 47,091 -0.02(-0.49%)
Mar 11, 2019 3.741 3.741 3.724 3.735 46,406 +0.06(+1.50%)
Mar 08, 2019 3.678 3.692 3.678 3.679 17,877 +0.01(+0.19%)
Mar 07, 2019 3.661 3.677 3.660 3.672 43,267 -0.01(-0.19%)
Mar 06, 2019 3.716 3.716 3.679 3.679 41,718 -0.01(-0.17%)
Mar 05, 2019 3.734 3.734 3.686 3.686 108,812 -0.06(-1.64%)
Mar 04, 2019 3.766 3.766 3.716 3.747 54,927 +0.01(+0.33%)
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.