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 )

3.860 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:43 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 (%)
Sep 30, 2011 1.738 1.743 1.717 1.717 51,997 -0.03(-1.49%)
Sep 29, 2011 1.752 1.775 1.717 1.743 90,958 +0.01(+0.84%)
Sep 28, 2011 1.781 1.796 1.729 1.729 76,916 -0.05(-2.61%)
Sep 27, 2011 1.787 1.819 1.775 1.775 74,703 +0.01(+0.57%)
Sep 26, 2011 1.723 1.767 1.723 1.765 81,810 +0.04(+2.26%)
Sep 23, 2011 1.726 1.749 1.715 1.726 59,523 +0.00(+0.00%)
Sep 22, 2011 1.735 1.735 1.685 1.726 217,523 -0.02(-1.32%)
Sep 21, 2011 1.813 1.822 1.749 1.749 70,732 -0.08(-4.12%)
Sep 20, 2011 1.827 1.853 1.816 1.824 104,475 +0.00(+0.00%)
Sep 19, 2011 1.850 1.850 1.816 1.824 91,726 -0.05(-2.92%)
Sep 16, 2011 1.882 1.900 1.868 1.879 89,070 -0.01(-0.61%)
Sep 15, 2011 1.859 1.891 1.859 1.891 51,900 +0.04(+2.03%)
Sep 14, 2011 1.856 1.856 1.833 1.853 45,716 +0.01(+0.79%)
Sep 13, 2011 1.850 1.853 1.822 1.839 85,099 +0.01(+0.47%)
Sep 12, 2011 1.793 1.830 1.769 1.830 61,470 +0.03(+1.60%)
Sep 09, 2011 1.833 1.833 1.787 1.801 39,698 -0.04(-2.35%)
Sep 08, 2011 1.862 1.874 1.841 1.845 87,700 -0.04(-2.00%)
Sep 07, 2011 1.810 1.882 1.810 1.882 79,444 +0.09(+5.17%)
Sep 06, 2011 1.804 1.804 1.761 1.790 208,531 -0.03(-1.59%)
Sep 02, 2011 1.856 1.856 1.813 1.819 71,559 -0.06(-3.23%)
Sep 01, 2011 1.940 1.940 1.879 1.879 113,498 -0.05(-2.69%)
Aug 31, 2011 1.981 1.981 1.923 1.931 307,462 +0.00(+0.00%)
Aug 30, 2011 1.897 1.954 1.897 1.931 90,737 +0.00(+0.15%)
Aug 29, 2011 1.908 1.946 1.908 1.929 91,615 +0.04(+1.99%)
Aug 26, 2011 1.882 1.894 1.830 1.891 93,573 +0.00(+0.15%)
Aug 25, 2011 1.879 1.940 1.871 1.888 57,959 +0.01(+0.31%)
Aug 24, 2011 1.824 1.885 1.824 1.882 58,713 +0.06(+3.33%)
Aug 23, 2011 1.749 1.822 1.749 1.822 180,734 +0.07(+3.79%)
Aug 22, 2011 1.873 1.873 1.749 1.755 140,614 -0.03(-1.58%)
Aug 19, 2011 1.775 1.820 1.772 1.783 222,675 -0.03(-1.71%)
Aug 18, 2011 1.856 1.856 1.763 1.814 252,738 -0.06(-3.30%)
Aug 17, 2011 1.873 1.896 1.851 1.876 95,542 +0.03(+1.68%)
Aug 16, 2011 1.873 1.890 1.845 1.845 147,579 -0.04(-2.09%)
Aug 15, 2011 1.806 1.885 1.806 1.885 100,207 +0.09(+4.86%)
Aug 12, 2011 1.775 1.822 1.775 1.797 199,037 +0.03(+1.59%)
Aug 11, 2011 1.676 1.780 1.676 1.769 313,685 +0.11(+6.44%)
Aug 10, 2011 1.699 1.704 1.642 1.662 263,608 -0.05(-2.80%)
Aug 09, 2011 1.758 1.710 1.600 1.710 245,600 +0.08(+5.20%)
Aug 08, 2011 1.758 1.792 1.600 1.625 427,233 -0.17(-9.28%)
Aug 05, 2011 1.834 1.834 1.761 1.792 194,493 -0.03(-1.85%)
Aug 04, 2011 1.899 1.903 1.817 1.825 284,619 -0.08(-4.28%)
Aug 03, 2011 1.893 1.910 1.868 1.907 222,185 +0.02(+1.04%)
Aug 02, 2011 1.899 1.918 1.882 1.887 214,621 -0.01(-0.74%)
Aug 01, 2011 1.949 1.966 1.873 1.902 259,639 -0.01(-0.74%)
Jul 29, 2011 1.963 1.966 1.910 1.916 488,129 -0.06(-2.86%)
Jul 28, 2011 1.986 2.000 1.763 1.972 538,341 -0.03(-1.27%)
Jul 27, 2011 2.042 2.042 1.997 1.997 118,176 -0.05(-2.48%)
Jul 26, 2011 2.042 2.059 2.037 2.048 149,027 -0.02(-0.87%)
Jul 25, 2011 2.045 2.071 2.045 2.066 139,315 -0.01(-0.49%)
Jul 22, 2011 2.091 2.091 2.071 2.076 78,936 -0.01(-0.67%)
Jul 21, 2011 2.065 2.096 2.065 2.090 87,250 +0.03(+1.64%)
Jul 20, 2011 2.042 2.093 2.042 2.056 149,109 +0.02(+1.11%)
Jul 19, 2011 2.025 2.042 2.017 2.034 112,983 +0.01(+0.56%)
Jul 18, 2011 2.040 2.041 2.000 2.023 123,941 -0.03(-1.64%)
Jul 15, 2011 2.059 2.068 2.048 2.056 41,823 +0.00(+0.00%)
Jul 14, 2011 2.093 2.099 2.056 2.056 133,355 -0.03(-1.36%)
Jul 13, 2011 2.093 2.113 2.082 2.085 87,910 -0.00(-0.12%)
Jul 12, 2011 2.073 2.107 2.073 2.087 114,690 +0.01(+0.27%)
Jul 11, 2011 2.130 2.130 2.080 2.082 69,306 -0.06(-3.02%)
Jul 08, 2011 2.138 2.158 2.133 2.147 85,915 -0.01(-0.39%)
Jul 07, 2011 2.135 2.183 2.135 2.155 80,541 +0.03(+1.32%)
Jul 06, 2011 2.135 2.135 2.090 2.127 70,761 -0.01(-0.42%)
Jul 05, 2011 2.161 2.161 2.127 2.136 64,081 -0.01(-0.50%)
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.