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 (%)
Apr 29, 2011 2.164 2.188 2.161 2.175 79,318 +0.01(+0.38%)
Apr 28, 2011 2.202 2.205 2.161 2.166 237,875 -0.04(-1.63%)
Apr 27, 2011 2.224 2.249 2.183 2.202 231,345 -0.03(-1.24%)
Apr 26, 2011 2.188 2.249 2.188 2.230 226,620 +0.03(+1.25%)
Apr 25, 2011 2.199 2.222 2.196 2.202 144,294 -0.02(-0.75%)
Apr 21, 2011 2.208 2.219 2.161 2.219 140,148 +0.02(+0.75%)
Apr 20, 2011 2.208 2.211 2.188 2.202 92,080 +0.01(+0.25%)
Apr 19, 2011 2.249 2.249 2.197 2.197 90,569 -0.02(-0.78%)
Apr 18, 2011 2.222 2.222 2.166 2.214 89,729 +0.00(+0.03%)
Apr 15, 2011 2.227 2.227 2.199 2.213 99,864 +0.01(+0.50%)
Apr 14, 2011 2.180 2.209 2.175 2.202 76,948 +0.02(+1.14%)
Apr 13, 2011 2.202 2.213 2.175 2.177 102,078 -0.03(-1.25%)
Apr 12, 2011 2.213 2.216 2.202 2.205 40,610 -0.01(-0.50%)
Apr 11, 2011 2.249 2.249 2.202 2.216 71,911 -0.04(-1.83%)
Apr 08, 2011 2.274 2.299 2.257 2.257 47,542 -0.02(-0.85%)
Apr 07, 2011 2.244 2.307 2.241 2.277 204,236 +0.04(+1.98%)
Apr 06, 2011 2.255 2.277 2.219 2.233 155,052 -0.02(-0.86%)
Apr 05, 2011 2.260 2.277 2.249 2.252 70,882 +0.01(+0.49%)
Apr 04, 2011 2.249 2.276 2.238 2.241 65,102 -0.02(-0.73%)
Apr 01, 2011 2.285 2.291 2.257 2.257 77,035 -0.03(-1.33%)
Mar 31, 2011 2.191 2.288 2.183 2.288 339,468 +0.09(+4.02%)
Mar 30, 2011 2.194 2.222 2.180 2.199 115,428 +0.00(+0.13%)
Mar 29, 2011 2.199 2.222 2.191 2.197 30,750 -0.01(-0.62%)
Mar 28, 2011 2.222 2.222 2.197 2.210 120,298 +0.01(+0.50%)
Mar 25, 2011 2.213 2.246 2.197 2.199 111,674 -0.02(-0.99%)
Mar 24, 2011 2.277 2.277 2.222 2.222 178,697 -0.04(-1.71%)
Mar 23, 2011 2.260 2.263 2.238 2.260 122,628 +0.00(+0.00%)
Mar 22, 2011 2.230 2.268 2.227 2.260 88,536 +0.03(+1.49%)
Mar 21, 2011 2.244 2.244 2.224 2.227 112,699 +0.04(+1.64%)
Mar 18, 2011 2.222 2.222 2.191 2.191 43,962 -0.01(-0.65%)
Mar 17, 2011 2.147 2.227 2.147 2.206 283,435 +0.07(+3.26%)
Mar 16, 2011 2.136 2.172 2.117 2.136 116,971 -0.01(-0.64%)
Mar 15, 2011 2.117 2.161 2.117 2.150 190,046 +0.01(+0.65%)
Mar 14, 2011 2.153 2.153 2.119 2.136 132,151 -0.03(-1.41%)
Mar 11, 2011 2.162 2.180 2.150 2.167 97,498 -0.00(-0.12%)
Mar 10, 2011 2.183 2.205 2.147 2.169 118,468 -0.05(-2.24%)
Mar 09, 2011 2.263 2.266 2.208 2.219 106,619 -0.03(-1.16%)
Mar 08, 2011 2.233 2.255 2.226 2.245 59,804 +0.01(+0.42%)
Mar 07, 2011 2.266 2.266 2.210 2.235 56,873 -0.01(-0.37%)
Mar 04, 2011 2.268 2.268 2.216 2.244 81,546 -0.03(-1.21%)
Mar 03, 2011 2.274 2.291 2.271 2.271 51,528 +0.01(+0.37%)
Mar 02, 2011 2.219 2.263 2.216 2.263 161,089 +0.04(+1.99%)
Mar 01, 2011 2.244 2.244 2.197 2.219 150,639 -0.00(-0.12%)
Feb 28, 2011 2.263 2.266 2.208 2.222 106,488 +0.00(+0.12%)
Feb 25, 2011 2.175 2.249 2.175 2.219 121,592 +0.03(+1.26%)
Feb 24, 2011 2.202 2.208 2.166 2.191 94,200 -0.02(-0.87%)
Feb 23, 2011 2.241 2.241 2.208 2.210 65,530 -0.03(-1.23%)
Feb 22, 2011 2.252 2.263 2.208 2.238 135,119 -0.04(-1.82%)
Feb 18, 2011 2.329 2.332 2.257 2.279 166,199 +0.02(+0.79%)
Feb 17, 2011 2.229 2.294 2.218 2.262 175,423 +0.04(+1.77%)
Feb 16, 2011 2.215 2.234 2.207 2.222 83,104 +0.01(+0.57%)
Feb 15, 2011 2.194 2.234 2.194 2.210 123,540 +0.01(+0.47%)
Feb 14, 2011 2.205 2.213 2.191 2.199 79,696 -0.01(-0.25%)
Feb 11, 2011 2.175 2.205 2.164 2.205 77,875 +0.02(+0.99%)
Feb 10, 2011 2.196 2.197 2.167 2.183 83,111 -0.02(-0.98%)
Feb 09, 2011 2.207 2.237 2.188 2.205 148,075 -0.01(-0.61%)
Feb 08, 2011 2.262 2.264 2.197 2.218 143,478 -0.06(-2.85%)
Feb 07, 2011 2.134 2.294 2.126 2.283 629,021 +0.17(+7.94%)
Feb 04, 2011 2.123 2.123 2.107 2.115 53,263 -0.01(-0.26%)
Feb 03, 2011 2.121 2.129 2.107 2.121 90,274 -0.00(-0.03%)
Feb 02, 2011 2.115 2.134 2.115 2.121 64,982 +0.01(+0.29%)
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.