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 29, 2009 1.017 1.040 0.9938 1.040 132,560 +0.06(+5.69%)
May 28, 2009 1.007 1.017 0.9709 0.9836 82,791 -0.01(-1.28%)
May 27, 2009 1.024 1.047 0.9963 0.9963 136,341 +0.00(+0.46%)
May 26, 2009 0.9836 1.007 0.9481 0.9918 181,646 +0.02(+2.41%)
May 22, 2009 1.009 1.047 0.9660 0.9684 106,542 -0.02(-2.31%)
May 21, 2009 1.024 1.024 0.9557 0.9913 94,369 -0.01(-1.27%)
May 20, 2009 1.019 1.050 1.004 1.004 178,829 -0.02(-1.50%)
May 19, 2009 0.9786 1.075 0.9786 1.019 225,439 -0.04(-3.84%)
May 18, 2009 0.9989 1.070 0.9989 1.060 83,090 +0.06(+5.57%)
May 15, 2009 1.017 1.029 0.9839 1.004 108,624 +0.00(+0.00%)
May 14, 2009 0.9989 1.034 0.9913 1.004 95,463 -0.01(-0.59%)
May 13, 2009 1.055 1.055 0.9938 1.010 123,610 -0.03(-3.09%)
May 12, 2009 1.095 1.095 0.9963 1.042 129,688 -0.03(-2.85%)
May 11, 2009 1.085 1.116 1.073 1.073 75,178 -0.02(-2.09%)
May 08, 2009 1.065 1.134 1.060 1.095 94,015 +0.02(+1.89%)
May 07, 2009 1.080 1.164 1.029 1.075 143,258 +0.03(+2.92%)
May 06, 2009 1.014 1.070 1.014 1.045 170,771 +0.06(+5.66%)
May 05, 2009 0.9989 0.9998 0.9836 0.9887 21,021 -0.02(-2.26%)
May 04, 2009 0.9836 1.012 0.9836 1.012 91,513 +0.03(+3.38%)
May 01, 2009 0.9506 0.9786 0.9506 0.9786 26,922 +0.02(+2.40%)
Apr 30, 2009 0.9303 0.9723 0.9303 0.9557 198,158 +0.04(+4.44%)
Apr 29, 2009 0.9252 0.9532 0.9150 0.9150 137,730 +0.00(+0.00%)
Apr 28, 2009 0.8998 0.9249 0.8794 0.9150 119,191 -0.01(-1.37%)
Apr 27, 2009 0.9125 0.9303 0.8909 0.9277 111,205 +0.01(+0.83%)
Apr 24, 2009 0.9150 0.9226 0.8871 0.9201 58,559 +0.00(+0.00%)
Apr 23, 2009 0.9074 0.9201 0.8896 0.9201 129,708 +0.01(+1.40%)
Apr 22, 2009 0.9277 0.9405 0.8769 0.9074 218,892 -0.01(-0.56%)
Apr 21, 2009 0.8566 0.9836 0.8464 0.9125 123,086 +0.04(+4.36%)
Apr 20, 2009 0.9201 0.9201 0.8743 0.8743 88,991 -0.08(-8.51%)
Apr 17, 2009 0.9176 1.001 0.9125 0.9557 158,366 +0.03(+3.30%)
Apr 16, 2009 0.9099 0.9430 0.9099 0.9252 95,487 +0.00(+0.00%)
Apr 15, 2009 0.9226 0.9277 0.9099 0.9252 55,541 -0.01(-0.82%)
Apr 14, 2009 0.9150 0.9430 0.9137 0.9328 131,722 -0.01(-1.08%)
Apr 13, 2009 0.9379 0.9430 0.9150 0.9430 73,230 +0.01(+0.82%)
Apr 09, 2009 0.9176 0.9353 0.9150 0.9353 173,104 +0.08(+9.52%)
Apr 08, 2009 0.8820 0.8820 0.8481 0.8540 52,244 -0.03(-2.89%)
Apr 07, 2009 0.8515 0.8842 0.8413 0.8794 136,082 -0.01(-0.57%)
Apr 06, 2009 0.9023 0.9190 0.8489 0.8845 144,761 -0.01(-0.85%)
Apr 03, 2009 0.8413 0.9531 0.8362 0.8921 181,764 +0.04(+4.78%)
Apr 02, 2009 0.8464 0.8540 0.8235 0.8515 205,303 +0.04(+4.36%)
Apr 01, 2009 0.7320 0.8159 0.7320 0.8159 73,218 +0.08(+10.79%)
Mar 31, 2009 0.7091 0.7473 0.7052 0.7365 83,802 +0.03(+4.98%)
Mar 30, 2009 0.7244 0.7244 0.6939 0.7015 53,794 -0.04(-5.15%)
Mar 26, 2009 0.7269 0.7498 0.7193 0.7396 219,046 +0.03(+4.68%)
Mar 25, 2009 0.7117 0.7396 0.6964 0.7066 118,349 +0.00(+0.63%)
Mar 24, 2009 0.6990 0.7396 0.6939 0.7022 119,683 -0.02(-2.72%)
Mar 23, 2009 0.6854 0.7218 0.6761 0.7218 124,039 +0.08(+12.25%)
Mar 20, 2009 0.6507 0.6564 0.6431 0.6431 83,943 -0.02(-3.62%)
Mar 19, 2009 0.6786 0.6939 0.6608 0.6672 170,787 -0.00(-0.57%)
Mar 18, 2009 0.6405 0.6719 0.6405 0.6710 129,515 +0.04(+5.60%)
Mar 17, 2009 0.6380 0.6456 0.6227 0.6354 86,709 +0.00(+0.00%)
Mar 16, 2009 0.6354 0.6659 0.6354 0.6354 70,716 +0.02(+2.46%)
Mar 13, 2009 0.5846 0.6278 0.5846 0.6202 0 +0.04(+6.55%)
Mar 12, 2009 0.5388 0.5820 0.5185 0.5820 164,980 +0.04(+8.35%)
Mar 11, 2009 0.5388 0.5428 0.5275 0.5372 110,382 +0.02(+3.10%)
Mar 10, 2009 0.4677 0.5210 0.4677 0.5210 292,312 +0.06(+13.26%)
Mar 09, 2009 0.4829 0.4993 0.4600 0.4600 142,290 -0.03(-6.22%)
Mar 06, 2009 0.5338 0.5566 0.4829 0.4905 0 -0.06(-11.06%)
Mar 05, 2009 0.5541 0.5617 0.5210 0.5515 204,060 -0.00(-0.46%)
Mar 04, 2009 0.5109 0.5820 0.5109 0.5541 301,581 -0.04(-7.23%)
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.