Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 30, 2015 2.872 2.872 2.819 2.842 48,718 -0.04(-1.28%)
Jan 29, 2015 2.808 2.914 2.808 2.879 252,110 +0.08(+2.95%)
Jan 28, 2015 2.823 2.823 2.796 2.796 69,222 -0.02(-0.68%)
Jan 27, 2015 2.804 2.834 2.777 2.815 48,080 -0.00(-0.06%)
Jan 26, 2015 2.789 2.842 2.785 2.817 177,368 +0.01(+0.47%)
Jan 23, 2015 2.792 2.823 2.789 2.804 33,386 +0.00(+0.00%)
Jan 22, 2015 2.789 2.818 2.758 2.804 139,114 +0.02(+0.55%)
Jan 21, 2015 2.777 2.804 2.754 2.789 126,123 +0.01(+0.41%)
Jan 20, 2015 2.846 2.846 2.754 2.777 103,388 -0.06(-2.01%)
Jan 16, 2015 2.743 2.834 2.743 2.834 73,251 +0.08(+2.90%)
Jan 15, 2015 2.762 2.830 2.739 2.754 164,088 -0.01(-0.41%)
Jan 14, 2015 2.823 2.884 2.762 2.766 206,272 -0.08(-2.94%)
Jan 13, 2015 2.789 2.948 2.789 2.849 153,566 +0.05(+1.63%)
Jan 12, 2015 2.971 2.975 2.762 2.804 106,067 -0.16(-5.51%)
Jan 09, 2015 3.059 3.078 2.903 2.967 111,789 -0.05(-1.76%)
Jan 08, 2015 2.960 3.021 2.899 3.021 118,187 +0.08(+2.72%)
Jan 07, 2015 2.891 3.009 2.891 2.941 137,347 +0.04(+1.44%)
Jan 06, 2015 2.872 2.914 2.868 2.899 28,223 +0.00(+0.13%)
Jan 05, 2015 2.899 2.959 2.857 2.895 68,751 -0.05(-1.81%)
Jan 02, 2015 2.910 2.957 2.910 2.948 44,536 -0.04(-1.40%)
Dec 31, 2014 3.081 2.990 2.990 2.990 188,734 -0.21(-6.65%)
Dec 30, 2014 2.891 3.329 2.857 3.203 293,818 +0.30(+10.50%)
Dec 29, 2014 2.903 2.903 2.842 2.899 139,174 +0.00(+0.00%)
Dec 26, 2014 2.937 2.941 2.830 2.899 82,622 +0.02(+0.66%)
Dec 24, 2014 2.887 2.880 2.880 2.880 65,978 -0.00(-0.13%)
Dec 23, 2014 2.948 2.964 2.853 2.884 146,077 -0.06(-2.19%)
Dec 22, 2014 2.941 2.964 2.873 2.948 113,716 -0.02(-0.64%)
Dec 19, 2014 2.884 2.967 2.884 2.967 108,793 +0.08(+2.90%)
Dec 18, 2014 2.811 2.884 2.720 2.884 244,900 +0.12(+4.26%)
Dec 17, 2014 2.728 2.800 2.686 2.766 289,510 +0.04(+1.54%)
Dec 16, 2014 2.747 2.758 2.682 2.724 172,368 -0.03(-1.24%)
Dec 15, 2014 2.808 2.811 2.743 2.758 215,178 -0.06(-2.03%)
Dec 12, 2014 2.796 2.846 2.792 2.815 193,692 +0.04(+1.37%)
Dec 11, 2014 2.986 2.986 2.777 2.777 275,134 -0.21(-7.01%)
Dec 10, 2014 3.017 3.028 2.983 2.986 93,775 -0.04(-1.38%)
Dec 09, 2014 3.040 3.043 3.013 3.028 43,524 -0.02(-0.62%)
Dec 08, 2014 3.043 3.055 3.024 3.047 67,726 +0.00(+0.12%)
Dec 05, 2014 3.066 3.066 3.036 3.043 63,783 +0.01(+0.38%)
Dec 04, 2014 3.059 3.070 3.024 3.032 102,382 -0.02(-0.62%)
Dec 03, 2014 3.139 3.215 3.047 3.051 229,215 -0.07(-2.31%)
Dec 02, 2014 3.207 3.325 3.123 3.123 176,937 -0.10(-2.95%)
Dec 01, 2014 3.249 3.260 3.218 3.218 181,750 -0.05(-1.40%)
Nov 28, 2014 3.241 3.264 3.197 3.264 101,672 +0.04(+1.18%)
Nov 26, 2014 3.154 3.226 3.226 3.226 124,070 +0.10(+3.04%)
Nov 25, 2014 3.207 3.207 3.123 3.131 92,198 -0.06(-2.03%)
Nov 24, 2014 3.199 3.211 3.135 3.196 67,797 -0.04(-1.30%)
Nov 21, 2014 3.120 3.264 3.120 3.238 106,832 +0.13(+4.34%)
Nov 20, 2014 3.062 3.118 3.062 3.103 112,567 +0.00(+0.12%)
Nov 19, 2014 3.062 3.107 3.055 3.100 79,237 +0.04(+1.34%)
Nov 18, 2014 3.047 3.062 3.040 3.059 39,669 +0.00(+0.08%)
Nov 17, 2014 3.036 3.065 3.029 3.056 68,476 -0.01(-0.20%)
Nov 14, 2014 3.033 3.066 3.029 3.062 118,660 +0.03(+0.98%)
Nov 13, 2014 3.036 3.040 3.029 3.033 76,129 -0.00(-0.00%)
Nov 12, 2014 3.062 3.070 3.029 3.033 113,933 -0.02(-0.73%)
Nov 11, 2014 3.033 3.074 3.033 3.055 95,179 +0.01(+0.49%)
Nov 10, 2014 3.033 3.055 3.033 3.040 79,541 +0.01(+0.37%)
Nov 07, 2014 3.029 3.066 3.029 3.029 51,107 -0.00(-0.12%)
Nov 06, 2014 3.033 3.053 3.033 3.033 32,596 +0.00(+0.00%)
Nov 05, 2014 3.047 3.070 3.033 3.033 57,960 -0.02(-0.54%)
Nov 04, 2014 3.036 3.066 3.034 3.049 49,426 +0.00(+0.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.