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, 2013 2.890 2.928 2.863 2.885 246,940 +0.02(+0.65%)
May 30, 2013 2.894 2.925 2.849 2.866 154,647 -0.01(-0.36%)
May 29, 2013 2.883 2.904 2.849 2.877 129,659 -0.03(-0.95%)
May 28, 2013 2.901 2.952 2.890 2.904 134,033 +0.01(+0.24%)
May 24, 2013 2.918 2.918 2.866 2.897 84,603 -0.00(-0.12%)
May 23, 2013 2.932 2.942 2.890 2.901 104,276 -0.05(-1.75%)
May 22, 2013 2.994 2.994 2.952 2.952 82,944 -0.03(-0.87%)
May 21, 2013 2.961 2.978 2.948 2.978 95,833 +0.02(+0.68%)
May 20, 2013 2.917 2.981 2.890 2.958 291,124 +0.03(+0.92%)
May 17, 2013 2.924 2.931 2.890 2.931 111,737 +0.03(+0.93%)
May 16, 2013 2.927 2.927 2.884 2.904 84,078 -0.04(-1.38%)
May 15, 2013 2.904 2.944 2.890 2.944 124,901 +0.08(+2.71%)
May 13, 2013 2.857 2.884 2.857 2.867 80,074 +0.00(+0.00%)
May 10, 2013 2.867 2.873 2.857 2.867 55,548 -0.00(-0.12%)
May 09, 2013 2.884 2.884 2.860 2.870 104,824 +0.00(+0.00%)
May 08, 2013 2.880 2.894 2.863 2.870 214,145 -0.02(-0.70%)
May 07, 2013 2.880 2.927 2.880 2.890 92,895 +0.00(+0.12%)
May 06, 2013 2.927 2.954 2.863 2.887 198,768 -0.04(-1.38%)
May 03, 2013 2.924 2.961 2.924 2.927 133,905 +0.00(+0.12%)
May 02, 2013 2.911 2.938 2.900 2.924 45,239 +0.02(+0.58%)
May 01, 2013 2.890 2.961 2.890 2.907 120,346 -0.01(-0.49%)
Apr 30, 2013 2.894 2.985 2.894 2.921 133,481 +0.01(+0.36%)
Apr 29, 2013 2.941 2.992 2.870 2.911 133,227 -0.03(-1.02%)
Apr 26, 2013 2.927 2.985 2.927 2.941 113,182 +0.01(+0.48%)
Apr 25, 2013 2.897 2.961 2.897 2.927 46,293 +0.02(+0.80%)
Apr 24, 2013 2.894 2.951 2.885 2.904 93,117 +0.01(+0.26%)
Apr 23, 2013 2.870 2.907 2.853 2.896 108,100 +0.05(+1.87%)
Apr 22, 2013 2.786 2.836 2.782 2.843 69,773 +0.07(+2.68%)
Apr 19, 2013 2.759 2.769 2.752 2.769 44,412 +0.00(+0.12%)
Apr 18, 2013 2.782 2.809 2.752 2.765 88,029 +0.01(+0.37%)
Apr 17, 2013 2.742 2.806 2.732 2.755 94,589 -0.01(-0.24%)
Apr 16, 2013 2.755 2.792 2.728 2.762 82,105 +0.01(+0.24%)
Apr 15, 2013 2.806 2.806 2.748 2.755 118,534 -0.06(-2.28%)
Apr 12, 2013 2.819 2.823 2.809 2.819 49,370 +0.00(+0.12%)
Apr 11, 2013 2.819 2.829 2.809 2.816 169,243 -0.01(-0.26%)
Apr 10, 2013 2.840 2.843 2.819 2.823 101,948 -0.02(-0.81%)
Apr 09, 2013 2.833 2.857 2.829 2.846 81,223 +0.01(+0.48%)
Apr 08, 2013 2.867 2.867 2.833 2.833 41,706 -0.01(-0.47%)
Apr 05, 2013 2.870 2.870 2.806 2.846 132,074 -0.05(-1.63%)
Apr 04, 2013 2.921 2.921 2.884 2.894 37,464 -0.03(-0.93%)
Apr 03, 2013 2.961 2.961 2.904 2.921 122,499 -0.02(-0.80%)
Apr 02, 2013 2.944 2.988 2.931 2.944 55,720 -0.01(-0.23%)
Apr 01, 2013 2.948 2.951 2.938 2.951 10,818 +0.00(+0.11%)
Mar 28, 2013 2.917 2.958 2.917 2.948 86,030 +0.02(+0.81%)
Mar 27, 2013 2.931 2.958 2.907 2.924 84,632 +0.00(+0.00%)
Mar 26, 2013 2.958 3.005 2.921 2.924 92,649 -0.03(-0.92%)
Mar 25, 2013 2.938 2.988 2.938 2.951 57,269 +0.00(+0.11%)
Mar 22, 2013 2.970 2.992 2.941 2.948 49,178 -0.02(-0.75%)
Mar 21, 2013 2.995 3.025 2.954 2.970 63,980 -0.00(-0.04%)
Mar 20, 2013 2.965 2.995 2.931 2.971 52,258 +0.02(+0.56%)
Mar 19, 2013 2.924 2.954 2.921 2.954 59,929 +0.02(+0.58%)
Mar 18, 2013 2.921 2.971 2.911 2.938 48,748 -0.02(-0.80%)
Mar 15, 2013 2.958 2.961 2.924 2.961 64,436 -0.01(-0.34%)
Mar 14, 2013 2.890 2.971 2.887 2.971 129,874 +0.07(+2.33%)
Mar 13, 2013 2.877 2.904 2.866 2.904 87,928 +0.04(+1.30%)
Mar 12, 2013 2.880 2.894 2.860 2.867 34,654 -0.03(-1.05%)
Mar 11, 2013 2.873 2.904 2.870 2.897 51,458 +0.00(+0.12%)
Mar 08, 2013 2.900 2.900 2.863 2.894 155,051 +0.02(+0.82%)
Mar 07, 2013 2.894 2.894 2.829 2.870 145,414 -0.02(-0.82%)
Mar 06, 2013 2.853 2.921 2.836 2.894 410,722 +0.06(+2.27%)
Mar 05, 2013 2.850 2.863 2.823 2.829 251,938 +0.02(+0.72%)
Mar 04, 2013 2.826 2.857 2.806 2.809 197,696 -0.03(-1.19%)
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.