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 )

3.820 -0.030 (-0.78%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 0.7282 0.7282 0.6266 0.6291 0 -0.03(-4.51%)
Feb 26, 2009 0.6588 0.6910 0.6539 0.6588 140,028 +0.01(+1.53%)
Feb 25, 2009 0.6266 0.6638 0.6192 0.6489 260,696 +0.00(+0.00%)
Feb 24, 2009 0.7554 0.7554 0.6118 0.6489 117,826 +0.02(+2.75%)
Feb 23, 2009 0.6712 0.6960 0.6266 0.6316 193,591 -0.04(-6.59%)
Feb 20, 2009 0.6588 0.6886 0.6477 0.6762 273,588 -0.04(-5.86%)
Feb 19, 2009 0.7975 0.7975 0.7183 0.7183 170,845 -0.05(-6.45%)
Feb 18, 2009 0.7282 0.7678 0.7034 0.7678 140,229 -0.02(-2.52%)
Feb 17, 2009 0.7926 0.8124 0.7678 0.7876 202,445 -0.04(-5.36%)
Feb 13, 2009 0.8669 0.8694 0.8075 0.8322 105,383 -0.04(-4.27%)
Feb 12, 2009 0.8694 0.8719 0.8174 0.8694 167,421 -0.01(-1.13%)
Feb 11, 2009 0.9089 0.9115 0.8743 0.8793 114,322 -0.02(-2.74%)
Feb 10, 2009 0.9090 0.9462 0.9041 0.9041 138,275 -0.04(-4.45%)
Feb 09, 2009 0.9115 0.9759 0.9041 0.9462 95,907 -0.01(-0.98%)
Feb 06, 2009 0.9288 0.9759 0.9288 0.9556 172,569 +0.03(+3.16%)
Feb 05, 2009 0.9412 0.9585 0.8991 0.9263 142,624 -0.03(-3.36%)
Feb 04, 2009 1.020 1.045 0.9387 0.9585 245,015 -0.07(-6.75%)
Feb 03, 2009 0.9883 1.053 0.9883 1.028 195,251 +0.05(+4.80%)
Feb 02, 2009 0.9833 0.9833 0.9462 0.9808 95,730 -0.03(-2.70%)
Jan 30, 2009 1.040 1.040 0.9796 1.008 0 -0.02(-1.93%)
Jan 29, 2009 1.072 1.072 1.023 1.028 110,272 -0.07(-6.32%)
Jan 28, 2009 1.080 1.120 1.053 1.097 154,675 +0.02(+2.31%)
Jan 27, 2009 1.035 1.072 1.035 1.072 19,347 +0.05(+4.46%)
Jan 26, 2009 1.040 1.058 0.9982 1.027 101,232 -0.01(-1.31%)
Jan 23, 2009 1.006 1.043 0.9660 1.040 126,898 +0.01(+1.45%)
Jan 22, 2009 0.9709 1.040 0.9511 1.025 158,123 +0.03(+2.99%)
Jan 21, 2009 0.9462 0.9957 0.9338 0.9957 120,947 +0.08(+9.24%)
Jan 20, 2009 0.9685 0.9685 0.9065 0.9115 204,206 -0.11(-10.68%)
Jan 16, 2009 0.9734 1.020 0.9734 1.020 111,027 +0.08(+8.14%)
Jan 15, 2009 0.9585 0.9635 0.9288 0.9437 279,753 -0.01(-1.04%)
Jan 14, 2009 1.006 1.016 0.9536 0.9536 234,013 -0.10(-9.20%)
Jan 13, 2009 1.053 1.058 1.006 1.050 133,124 -0.01(-0.70%)
Jan 12, 2009 1.087 1.092 1.058 1.058 111,172 -0.05(-4.26%)
Jan 09, 2009 1.157 1.194 1.105 1.105 185,880 -0.06(-4.90%)
Jan 08, 2009 1.169 1.177 1.129 1.162 104,596 -0.01(-1.26%)
Jan 07, 2009 1.167 1.236 1.167 1.177 221,994 -0.03(-2.46%)
Jan 06, 2009 1.132 1.209 1.129 1.206 277,270 +0.08(+6.80%)
Jan 05, 2009 1.068 1.129 1.063 1.129 170,946 +0.04(+3.64%)
Jan 02, 2009 0.9858 1.090 0.9858 1.090 0 +0.12(+11.96%)
Jan 01, 2009 0.9239 0.9883 0.9239 0.9734 0 +0.00(+0.00%)
Dec 31, 2008 0.9239 0.9883 0.9239 0.9734 439,661 +0.04(+4.80%)
Dec 30, 2008 0.8768 0.9437 0.8768 0.9288 281,497 +0.02(+2.74%)
Dec 29, 2008 0.9338 0.9338 0.8669 0.9041 286,075 -0.00(-0.27%)
Dec 26, 2008 0.8892 0.9338 0.8892 0.9065 64,916 +0.01(+0.83%)
Dec 24, 2008 0.8322 0.8991 0.8322 0.8991 184,782 +0.03(+3.71%)
Dec 23, 2008 0.8446 0.8917 0.8446 0.8669 171,790 -0.02(-2.23%)
Dec 22, 2008 0.9585 0.9610 0.8867 0.8867 177,054 -0.03(-3.50%)
Dec 19, 2008 0.8669 0.9635 0.8669 0.9189 300,614 +0.00(+0.27%)
Dec 18, 2008 0.8743 0.9412 0.8743 0.9164 220,125 -0.00(-0.27%)
Dec 17, 2008 0.9239 0.9461 0.9065 0.9189 108,003 -0.03(-3.64%)
Dec 16, 2008 0.8124 0.9536 0.8099 0.9536 263,470 +0.14(+17.38%)
Dec 15, 2008 0.8669 0.8669 0.8050 0.8124 98,992 -0.05(-6.01%)
Dec 12, 2008 0.8520 0.8644 0.8025 0.8644 167,825 -0.04(-4.65%)
Dec 11, 2008 0.9189 0.9288 0.9065 0.9066 112,864 -0.01(-1.34%)
Dec 10, 2008 0.9585 0.9957 0.9041 0.9189 181,879 -0.05(-4.87%)
Dec 09, 2008 1.105 1.105 0.9660 0.9660 105,730 -0.16(-13.91%)
Dec 08, 2008 1.068 1.139 1.048 1.122 333,317 +0.06(+5.84%)
Dec 05, 2008 0.8421 1.065 0.8174 1.060 489,769 +0.16(+17.26%)
Dec 04, 2008 0.7926 0.9536 0.7827 0.9041 390,078 +0.10(+11.96%)
Dec 03, 2008 0.7926 0.8768 0.7480 0.8075 445,636 +0.01(+0.93%)
Dec 02, 2008 0.7431 0.8174 0.7431 0.8000 245,484 +0.04(+5.90%)
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.