Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Nov 28, 2008 0.7774 0.8442 0.7774 0.8145 83,952 +0.03(+3.79%)
Nov 26, 2008 0.7180 0.7848 0.7130 0.7848 157,228 +0.05(+7.45%)
Nov 25, 2008 0.7526 0.7699 0.6882 0.7304 205,832 +0.07(+11.32%)
Nov 24, 2008 0.6313 0.6561 0.5843 0.6561 225,891 +0.07(+11.81%)
Nov 21, 2008 0.6561 0.6561 0.5348 0.5867 309,274 +0.02(+4.41%)
Nov 20, 2008 0.7056 0.7056 0.5620 0.5620 261,881 -0.17(-23.31%)
Nov 19, 2008 0.8120 0.8120 0.7130 0.7328 249,222 -0.11(-12.88%)
Nov 18, 2008 0.8318 0.8863 0.8120 0.8411 312,130 +0.00(+0.52%)
Nov 17, 2008 0.8838 0.8838 0.8120 0.8368 247,558 -0.08(-8.65%)
Nov 14, 2008 0.9061 0.9432 0.8913 0.9160 194,749 +0.03(+3.35%)
Nov 13, 2008 0.8566 0.8962 0.8120 0.8863 181,940 +0.00(+0.26%)
Nov 12, 2008 0.8888 0.9630 0.8739 0.8840 190,120 -0.10(-9.83%)
Nov 11, 2008 0.9903 0.9903 0.9284 0.9804 254,639 -0.05(-5.26%)
Nov 10, 2008 1.193 1.201 1.035 1.035 204,657 -0.16(-13.10%)
Nov 07, 2008 1.270 1.277 1.181 1.191 71,757 -0.04(-3.22%)
Nov 06, 2008 1.325 1.325 1.218 1.230 72,932 -0.10(-7.62%)
Nov 05, 2008 1.461 1.466 1.332 1.332 123,391 -0.17(-11.07%)
Nov 04, 2008 1.433 1.528 1.357 1.498 131,061 +0.09(+6.41%)
Nov 03, 2008 1.332 1.468 1.332 1.408 190,059 +0.09(+7.07%)
Oct 31, 2008 1.287 1.334 1.287 1.315 66,389 +0.04(+3.11%)
Oct 30, 2008 1.186 1.280 1.161 1.275 146,298 +0.11(+9.34%)
Oct 29, 2008 1.183 1.213 1.129 1.166 166,849 +0.02(+2.17%)
Oct 28, 2008 1.131 1.149 1.040 1.141 249,767 +0.01(+1.10%)
Oct 27, 2008 1.188 1.238 1.117 1.129 61,905 -0.08(-6.94%)
Oct 24, 2008 1.164 1.243 1.141 1.213 75,715 -0.02(-1.80%)
Oct 23, 2008 1.362 1.362 1.188 1.235 151,387 -0.00(-0.40%)
Oct 22, 2008 1.280 1.305 1.238 1.240 106,838 -0.11(-8.41%)
Oct 21, 2008 1.374 1.424 1.315 1.354 140,578 -0.06(-4.04%)
Oct 20, 2008 2.228 2.327 1.347 1.411 175,413 +0.01(+0.53%)
Oct 17, 2008 1.364 1.404 1.320 1.404 183,669 +0.09(+7.18%)
Oct 16, 2008 1.156 1.322 1.154 1.310 236,688 +0.08(+6.50%)
Oct 15, 2008 1.409 1.409 1.164 1.230 271,204 -0.21(-14.54%)
Oct 14, 2008 1.609 1.619 1.384 1.439 359,635 +0.06(+4.54%)
Oct 13, 2008 1.121 1.391 1.121 1.376 228,795 +0.31(+29.30%)
Oct 10, 2008 0.9903 1.112 0.8393 1.065 573,017 +0.07(+7.50%)
Oct 09, 2008 1.154 1.221 0.9531 0.9903 524,595 -0.16(-14.17%)
Oct 08, 2008 1.094 1.203 0.9432 1.154 586,836 -0.01(-0.64%)
Oct 07, 2008 1.409 1.424 1.134 1.161 394,256 -0.26(-18.29%)
Oct 06, 2008 1.634 1.634 1.317 1.421 272,965 -0.24(-14.58%)
Oct 03, 2008 1.676 1.748 1.664 1.664 118,701 -0.01(-0.74%)
Oct 02, 2008 1.735 1.758 1.674 1.676 130,205 -0.10(-5.84%)
Oct 01, 2008 1.775 1.780 1.726 1.780 99,333 +0.04(+2.13%)
Sep 30, 2008 1.703 1.743 1.634 1.743 269,338 +0.05(+3.07%)
Sep 29, 2008 1.886 1.886 1.686 1.691 210,368 -0.29(-14.74%)
Sep 26, 2008 1.951 1.995 1.951 1.983 0 -0.04(-2.06%)
Sep 25, 2008 2.000 2.030 1.956 2.025 192,208 +0.07(+3.76%)
Sep 24, 2008 2.008 2.020 1.930 1.952 88,455 +0.03(+1.69%)
Sep 23, 2008 1.951 2.030 1.919 1.919 142,489 -0.07(-3.70%)
Sep 22, 2008 2.055 2.119 1.981 1.993 289,090 -0.17(-7.89%)
Sep 19, 2008 2.114 2.164 2.042 2.164 0 +0.40(+22.75%)
Sep 18, 2008 1.547 1.763 1.510 1.763 404,467 +0.08(+4.71%)
Sep 17, 2008 1.857 1.916 1.661 1.683 349,044 -0.22(-11.57%)
Sep 16, 2008 1.782 1.941 1.760 1.904 467,476 -0.05(-2.41%)
Sep 15, 2008 2.030 2.030 1.879 1.951 177,501 -0.12(-5.63%)
Sep 12, 2008 2.104 2.109 2.060 2.067 108,817 -0.06(-2.95%)
Sep 11, 2008 2.184 2.184 2.104 2.130 155,798 -0.05(-2.45%)
Sep 10, 2008 2.201 2.201 2.119 2.184 141,390 -0.04(-1.78%)
Sep 09, 2008 2.359 2.359 2.223 2.223 78,385 -0.16(-6.85%)
Sep 08, 2008 2.399 2.421 2.275 2.387 216,383 +0.08(+3.66%)
Sep 05, 2008 2.218 2.302 2.181 2.302 0 +0.05(+2.42%)
Sep 04, 2008 2.297 2.330 2.223 2.248 261,986 -0.05(-2.37%)
Sep 03, 2008 2.292 2.330 2.273 2.302 297,742 +0.01(+0.54%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.