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 )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2012 2.494 2.519 2.456 2.491 198,435 -0.03(-1.25%)
Sep 27, 2012 2.494 2.523 2.478 2.523 105,776 +0.03(+1.40%)
Sep 26, 2012 2.526 2.526 2.472 2.488 94,342 -0.04(-1.50%)
Sep 25, 2012 2.500 2.529 2.500 2.526 214,122 +0.04(+1.66%)
Sep 24, 2012 2.478 2.500 2.472 2.485 113,744 +0.01(+0.51%)
Sep 21, 2012 2.513 2.526 2.472 2.472 94,778 -0.03(-1.26%)
Sep 20, 2012 2.466 2.516 2.466 2.504 97,221 +0.03(+1.41%)
Sep 19, 2012 2.494 2.504 2.462 2.469 128,486 -0.04(-1.52%)
Sep 18, 2012 2.497 2.529 2.494 2.507 118,948 +0.01(+0.38%)
Sep 17, 2012 2.516 2.526 2.494 2.497 68,824 -0.02(-0.63%)
Sep 14, 2012 2.529 2.529 2.507 2.513 154,042 -0.00(-0.13%)
Sep 13, 2012 2.519 2.529 2.503 2.516 80,296 +0.01(+0.38%)
Sep 12, 2012 2.475 2.510 2.475 2.507 39,963 +0.02(+0.89%)
Sep 11, 2012 2.459 2.494 2.453 2.485 46,250 +0.02(+0.85%)
Sep 10, 2012 2.469 2.475 2.453 2.464 100,920 -0.00(-0.04%)
Sep 07, 2012 2.485 2.497 2.450 2.465 146,324 -0.04(-1.55%)
Sep 06, 2012 2.453 2.529 2.453 2.504 179,163 +0.04(+1.54%)
Sep 05, 2012 2.288 2.508 2.193 2.466 128,059 -0.02(-0.64%)
Sep 04, 2012 2.475 2.500 2.469 2.481 74,726 -0.01(-0.51%)
Aug 31, 2012 2.456 2.510 2.443 2.494 246,547 +0.06(+2.34%)
Aug 30, 2012 2.371 2.440 2.371 2.437 201,269 +0.06(+2.39%)
Aug 29, 2012 2.374 2.406 2.374 2.380 107,713 -0.01(-0.40%)
Aug 27, 2012 2.380 2.421 2.377 2.390 229,808 -0.01(-0.40%)
Aug 24, 2012 2.383 2.418 2.364 2.399 108,980 +0.00(+0.13%)
Aug 23, 2012 2.485 2.490 2.326 2.396 291,416 -0.09(-3.81%)
Aug 22, 2012 2.494 2.538 2.434 2.491 172,316 -0.03(-1.07%)
Aug 21, 2012 2.478 2.540 2.465 2.518 190,232 +0.03(+1.37%)
Aug 20, 2012 2.437 2.487 2.437 2.484 160,259 +0.02(+1.01%)
Aug 17, 2012 2.468 2.469 2.440 2.459 63,450 -0.00(-0.13%)
Aug 16, 2012 2.428 2.471 2.420 2.462 142,254 +0.06(+2.45%)
Aug 15, 2012 2.412 2.425 2.397 2.403 88,334 -0.01(-0.39%)
Aug 14, 2012 2.403 2.431 2.391 2.412 206,714 +0.03(+1.17%)
Aug 13, 2012 2.350 2.385 2.335 2.385 151,591 +0.04(+1.85%)
Aug 10, 2012 2.326 2.357 2.326 2.341 112,721 +0.02(+0.94%)
Aug 09, 2012 2.316 2.347 2.316 2.319 58,635 +0.01(+0.40%)
Aug 08, 2012 2.338 2.338 2.307 2.310 60,783 -0.02(-0.93%)
Aug 07, 2012 2.323 2.341 2.307 2.332 114,098 +0.01(+0.53%)
Aug 06, 2012 2.354 2.358 2.316 2.319 107,416 -0.02(-0.93%)
Aug 03, 2012 2.326 2.358 2.326 2.341 77,943 +0.03(+1.21%)
Aug 02, 2012 2.304 2.335 2.295 2.313 148,591 +0.01(+0.27%)
Aug 01, 2012 2.319 2.335 2.295 2.307 50,021 -0.01(-0.40%)
Jul 31, 2012 2.307 2.344 2.295 2.316 244,114 -0.01(-0.27%)
Jul 30, 2012 2.357 2.357 2.310 2.323 105,171 -0.02(-0.93%)
Jul 27, 2012 2.332 2.354 2.307 2.344 80,707 +0.01(+0.40%)
Jul 26, 2012 2.292 2.335 2.292 2.335 100,743 +0.04(+1.76%)
Jul 25, 2012 2.279 2.304 2.276 2.295 33,158 +0.01(+0.27%)
Jul 24, 2012 2.307 2.323 2.270 2.288 126,514 -0.01(-0.40%)
Jul 23, 2012 2.307 2.323 2.288 2.298 101,891 -0.01(-0.40%)
Jul 20, 2012 2.335 2.338 2.307 2.307 62,141 -0.03(-1.19%)
Jul 19, 2012 2.298 2.347 2.298 2.335 126,846 +0.03(+1.41%)
Jul 18, 2012 2.298 2.327 2.295 2.303 104,023 +0.00(+0.03%)
Jul 17, 2012 2.301 2.313 2.291 2.302 84,112 -0.01(-0.63%)
Jul 16, 2012 2.326 2.341 2.316 2.316 66,272 +0.00(+0.00%)
Jul 13, 2012 2.292 2.342 2.292 2.316 70,174 +0.03(+1.49%)
Jul 12, 2012 2.310 2.323 2.282 2.282 40,063 -0.04(-1.74%)
Jul 11, 2012 2.316 2.335 2.313 2.323 100,908 -0.03(-1.19%)
Jul 10, 2012 2.378 2.378 2.338 2.350 28,766 -0.03(-1.17%)
Jul 09, 2012 2.357 2.406 2.338 2.378 103,900 +0.02(+1.05%)
Jul 06, 2012 2.295 2.363 2.295 2.354 78,156 +0.02(+1.07%)
Jul 05, 2012 2.319 2.344 2.305 2.329 74,737 -0.01(-0.53%)
Jul 03, 2012 2.298 2.360 2.298 2.341 49,950 +0.06(+2.44%)
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.