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 )

3.810 -0.040 (-1.04%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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, 2012 2.180 2.226 2.180 2.199 262,886 +0.04(+1.87%)
May 30, 2012 2.177 2.177 2.149 2.158 51,002 -0.02(-1.14%)
May 29, 2012 2.180 2.192 2.161 2.183 119,583 +0.02(+1.15%)
May 25, 2012 2.183 2.192 2.149 2.158 161,233 -0.00(-0.14%)
May 24, 2012 2.198 2.220 2.158 2.161 80,842 -0.02(-1.13%)
May 23, 2012 2.197 2.214 2.149 2.186 156,044 -0.02(-1.12%)
May 22, 2012 2.202 2.214 2.180 2.211 89,250 +0.02(+0.85%)
May 21, 2012 2.156 2.192 2.138 2.192 211,185 +0.02(+0.93%)
May 18, 2012 2.174 2.195 2.147 2.172 75,146 +0.01(+0.33%)
May 17, 2012 2.180 2.189 2.162 2.165 86,362 -0.01(-0.56%)
May 16, 2012 2.174 2.210 2.159 2.177 113,204 -0.01(-0.28%)
May 15, 2012 2.156 2.195 2.123 2.183 162,178 +0.02(+1.12%)
May 14, 2012 2.156 2.238 2.141 2.159 110,994 -0.02(-0.84%)
May 11, 2012 2.183 2.192 2.168 2.177 102,591 +0.01(+0.28%)
May 10, 2012 2.207 2.229 2.171 2.171 233,024 -0.01(-0.56%)
May 09, 2012 2.189 2.207 2.180 2.183 22,653 -0.02(-0.83%)
May 08, 2012 2.201 2.204 2.171 2.201 67,696 -0.00(-0.11%)
May 07, 2012 2.171 2.214 2.129 2.204 138,822 +0.02(+0.94%)
May 04, 2012 2.177 2.201 2.171 2.183 55,747 -0.02(-0.96%)
May 03, 2012 2.232 2.238 2.204 2.204 51,681 -0.02(-0.82%)
May 02, 2012 2.235 2.235 2.204 2.223 53,535 -0.02(-0.68%)
May 01, 2012 2.223 2.244 2.210 2.238 118,104 +0.02(+0.96%)
Apr 30, 2012 2.226 2.226 2.210 2.217 156,149 -0.03(-1.48%)
Apr 27, 2012 2.244 2.250 2.210 2.250 60,378 +0.01(+0.54%)
Apr 26, 2012 2.250 2.250 2.210 2.238 148,594 +0.01(+0.41%)
Apr 25, 2012 2.204 2.229 2.198 2.229 109,546 +0.02(+1.10%)
Apr 24, 2012 2.186 2.204 2.183 2.204 132,375 +0.02(+0.83%)
Apr 23, 2012 2.177 2.186 2.159 2.186 127,266 +0.01(+0.56%)
Apr 20, 2012 2.156 2.183 2.153 2.174 121,442 +0.02(+0.99%)
Apr 19, 2012 2.168 2.180 2.150 2.153 56,846 -0.02(-0.98%)
Apr 18, 2012 2.177 2.183 2.159 2.174 87,856 -0.01(-0.28%)
Apr 17, 2012 2.180 2.183 2.165 2.180 58,152 +0.02(+1.13%)
Apr 16, 2012 2.177 2.177 2.150 2.156 118,428 +0.00(+0.00%)
Apr 13, 2012 2.153 2.168 2.141 2.156 71,488 -0.01(-0.56%)
Apr 12, 2012 2.171 2.177 2.153 2.168 64,451 -0.01(-0.28%)
Apr 11, 2012 2.162 2.177 2.159 2.174 68,283 +0.02(+0.84%)
Apr 10, 2012 2.159 2.183 2.134 2.156 74,447 -0.01(-0.42%)
Apr 09, 2012 2.180 2.180 2.156 2.165 44,165 -0.04(-1.65%)
Apr 05, 2012 2.183 2.204 2.171 2.201 79,525 +0.01(+0.42%)
Apr 04, 2012 2.162 2.192 2.138 2.192 125,845 +0.00(+0.00%)
Apr 03, 2012 2.135 2.192 2.135 2.192 107,459 +0.04(+2.06%)
Apr 02, 2012 2.162 2.165 2.147 2.148 58,880 -0.01(-0.51%)
Mar 30, 2012 2.144 2.174 2.141 2.159 109,866 +0.02(+0.99%)
Mar 29, 2012 2.144 2.144 2.116 2.138 120,733 -0.01(-0.57%)
Mar 28, 2012 2.162 2.174 2.146 2.150 77,933 -0.03(-1.25%)
Mar 27, 2012 2.153 2.195 2.153 2.177 101,905 +0.01(+0.42%)
Mar 26, 2012 2.183 2.192 2.168 2.168 106,519 -0.01(-0.42%)
Mar 23, 2012 2.183 2.192 2.150 2.177 44,937 +0.01(+0.28%)
Mar 22, 2012 2.168 2.189 2.168 2.171 41,002 +0.00(+0.14%)
Mar 21, 2012 2.183 2.183 2.156 2.168 70,159 -0.02(-0.83%)
Mar 20, 2012 2.177 2.189 2.159 2.186 95,085 +0.01(+0.42%)
Mar 19, 2012 2.171 2.189 2.162 2.177 67,722 +0.02(+0.70%)
Mar 16, 2012 2.171 2.183 2.156 2.162 117,402 -0.03(-1.38%)
Mar 15, 2012 2.183 2.204 2.175 2.192 65,166 +0.00(+0.14%)
Mar 14, 2012 2.201 2.204 2.168 2.189 55,134 -0.00(-0.14%)
Mar 13, 2012 2.165 2.204 2.156 2.192 164,371 +0.03(+1.36%)
Mar 12, 2012 2.156 2.171 2.147 2.163 50,827 +0.02(+0.75%)
Mar 09, 2012 2.144 2.174 2.144 2.147 274,462 -0.01(-0.28%)
Mar 08, 2012 2.150 2.168 2.147 2.153 94,544 +0.02(+0.85%)
Mar 07, 2012 2.132 2.144 2.107 2.135 103,867 +0.03(+1.59%)
Mar 06, 2012 2.116 2.120 2.092 2.101 54,277 -0.02(-1.14%)
Mar 05, 2012 2.129 2.132 2.123 2.126 47,150 +0.00(+0.14%)
Mar 02, 2012 2.180 2.180 2.120 2.123 143,353 -0.08(-3.71%)
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.