Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 28, 2010 1.799 1.892 1.784 1.799 162,783 -0.02(-0.86%)
May 27, 2010 1.745 1.833 1.742 1.815 265,386 +0.11(+6.38%)
May 26, 2010 1.701 1.729 1.682 1.706 96,709 +0.05(+2.97%)
May 25, 2010 1.511 1.673 1.511 1.657 240,618 +0.08(+4.93%)
May 24, 2010 1.615 1.633 1.568 1.579 243,341 -0.05(-3.03%)
May 21, 2010 1.594 1.636 1.519 1.628 227,680 -0.00(-0.16%)
May 20, 2010 1.670 1.773 1.620 1.631 347,955 -0.13(-7.50%)
May 19, 2010 1.791 1.791 1.714 1.763 108,289 -0.02(-1.02%)
May 18, 2010 1.801 1.824 1.781 1.781 175,604 +0.01(+0.57%)
May 17, 2010 1.852 1.852 1.756 1.771 148,619 -0.05(-2.79%)
May 14, 2010 1.822 1.888 1.811 1.822 145,529 -0.08(-4.14%)
May 13, 2010 1.933 1.933 1.893 1.900 61,647 -0.01(-0.53%)
May 12, 2010 1.700 1.923 1.695 1.910 159,490 +0.06(+3.24%)
May 11, 2010 1.870 1.877 1.834 1.850 153,554 +0.04(+2.01%)
May 10, 2010 1.809 1.822 1.791 1.814 150,685 +0.10(+6.08%)
May 07, 2010 1.743 1.801 1.667 1.710 282,352 -0.01(-0.71%)
May 06, 2010 1.814 1.848 1.662 1.722 383,084 -0.08(-4.39%)
May 05, 2010 1.837 1.847 1.786 1.801 178,375 -0.07(-3.53%)
May 04, 2010 1.895 1.905 1.852 1.867 159,920 -0.07(-3.41%)
May 03, 2010 1.946 1.966 1.905 1.933 111,958 -0.02(-1.04%)
Apr 30, 2010 1.979 1.994 1.948 1.954 138,592 -0.05(-2.64%)
Apr 29, 2010 1.989 2.009 1.976 2.006 51,060 +0.05(+2.45%)
Apr 28, 2010 2.009 2.012 1.946 1.959 88,281 +0.01(+0.26%)
Apr 27, 2010 2.019 2.025 1.954 1.954 108,856 -0.06(-3.02%)
Apr 26, 2010 2.022 2.072 1.992 2.014 242,561 -0.01(-0.63%)
Apr 23, 2010 2.040 2.065 2.017 2.027 124,051 -0.02(-0.75%)
Apr 22, 2010 1.997 2.042 1.967 2.042 130,310 +0.05(+2.50%)
Apr 21, 2010 1.989 1.999 1.956 1.992 83,495 +0.01(+0.37%)
Apr 20, 2010 1.959 1.989 1.948 1.985 158,911 -0.00(-0.06%)
Apr 19, 2010 1.966 1.992 1.954 1.986 132,289 +0.01(+0.38%)
Apr 16, 2010 1.979 1.979 1.934 1.979 172,553 +0.00(+0.00%)
Apr 15, 2010 1.931 1.994 1.931 1.979 342,647 +0.09(+4.70%)
Apr 14, 2010 1.862 1.890 1.862 1.890 205,773 +0.04(+2.19%)
Apr 13, 2010 1.860 1.877 1.827 1.849 179,644 -0.01(-0.55%)
Apr 12, 2010 1.862 1.888 1.852 1.860 128,726 +0.00(+0.00%)
Apr 09, 2010 1.822 1.890 1.822 1.860 184,169 +0.00(+0.22%)
Apr 08, 2010 1.888 1.888 1.855 1.855 71,205 -0.02(-1.17%)
Apr 07, 2010 1.864 1.877 1.850 1.877 290,672 +0.02(+1.29%)
Apr 06, 2010 1.819 1.867 1.804 1.854 93,413 +0.02(+1.25%)
Apr 05, 2010 1.804 1.844 1.804 1.831 110,724 +0.03(+1.42%)
Apr 01, 2010 1.778 1.805 1.805 1.805 177,768 +0.01(+0.55%)
Mar 31, 2010 1.786 1.796 1.748 1.795 184,965 +0.01(+0.51%)
Mar 30, 2010 1.773 1.789 1.745 1.786 82,613 +0.02(+1.01%)
Mar 29, 2010 1.796 1.796 1.740 1.768 232,218 -0.02(-0.86%)
Mar 26, 2010 1.735 1.784 1.728 1.784 199,207 +0.04(+2.33%)
Mar 25, 2010 1.773 1.791 1.743 1.743 108,087 -0.03(-1.95%)
Mar 24, 2010 1.753 1.789 1.753 1.778 139,171 +0.03(+1.99%)
Mar 23, 2010 1.705 1.753 1.705 1.743 136,176 +0.03(+1.63%)
Mar 22, 2010 1.690 1.730 1.636 1.715 227,850 +0.02(+0.90%)
Mar 19, 2010 1.771 1.771 1.700 1.700 107,283 -0.06(-3.46%)
Mar 18, 2010 1.784 1.811 1.756 1.761 189,120 -0.03(-1.75%)
Mar 17, 2010 1.791 1.811 1.789 1.792 96,858 +0.01(+0.48%)
Mar 16, 2010 1.748 1.806 1.748 1.784 220,003 +0.03(+1.59%)
Mar 15, 2010 1.741 1.756 1.736 1.756 147,575 +0.01(+0.47%)
Mar 12, 2010 1.763 1.776 1.733 1.747 109,380 -0.00(-0.04%)
Mar 11, 2010 1.751 1.758 1.730 1.748 92,136 -0.01(-0.43%)
Mar 10, 2010 1.758 1.768 1.730 1.756 177,062 +0.03(+1.66%)
Mar 09, 2010 1.690 1.758 1.690 1.727 157,468 +0.01(+0.51%)
Mar 08, 2010 1.611 1.735 1.611 1.718 139,380 +0.01(+0.62%)
Mar 05, 2010 1.669 1.707 1.669 1.707 129,577 +0.05(+2.72%)
Mar 04, 2010 1.644 1.664 1.614 1.662 163,215 +0.02(+0.95%)
Mar 03, 2010 1.626 1.649 1.614 1.647 170,949 +0.01(+0.46%)
Mar 02, 2010 1.586 1.644 1.583 1.639 324,208 +0.07(+4.19%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.