FGB Historical Prices | First Trust Specialty Finance a Stock

Dow

0.80% Nasdaq

0.97%

First Trust Specialty Finance a (FGB)

-NYSE

8.68 0.08(0.93%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 25, 2007	15.20	15.30	14.97	15.06	68,400	8.03
Sep 24, 2007	15.80	15.80	14.61	15.30	58,200	8.16
Sep 21, 2007	16.05	16.55	15.77	15.80	32,900	8.43
Sep 20, 2007	15.70	16.39	15.70	15.85	39,700	8.45
Sep 19, 2007	15.85	16.39	15.50	15.80	55,400	8.43
Sep 18, 2007	15.06	16.25	14.95	15.70	54,700	8.37
Sep 17, 2007	14.85	15.20	14.48	15.18	39,100	8.10
Sep 14, 2007	15.00	15.20	14.80	15.00	29,000	8.00
Sep 13, 2007	14.70	15.80	14.55	15.10	47,200	8.05
Sep 12, 2007	15.50	15.70	14.51	14.74	59,600	7.86
Sep 11, 2007	15.26	15.66	15.26	15.40	21,900	8.21
Sep 10, 2007	16.15	16.15	15.00	15.49	42,800	8.26
Sep 7, 2007	16.70	16.70	16.15	16.16	34,600	8.62
Sep 6, 2007	16.90	17.10	16.67	17.00	18,300	9.07
Sep 5, 2007	16.90	17.00	16.50	17.00	35,000	9.07
Sep 4, 2007	16.35	17.23	16.35	17.00	37,400	9.07
Aug 31, 2007	15.75	16.49	15.46	16.45	71,800	8.77
Aug 30, 2007	15.75	16.00	14.97	15.58	78,300	8.31
Aug 29, 2007	15.60	15.65	15.16	15.55	51,300	8.29
Aug 28, 2007	15.55	15.60	15.00	15.50	59,500	8.27
Aug 27, 2007	15.68	15.70	15.01	15.30	53,300	8.16
Aug 24, 2007	16.19	16.24	15.51	15.64	22,800	8.34
Aug 23, 2007	15.80	16.35	15.09	16.24	44,100	8.66
Aug 22, 2007	16.00	16.04	15.02	15.86	48,200	8.46
Aug 22, 2007	0.35 Dividend
Aug 21, 2007	16.00	16.42	15.30	16.32	33,600	8.52
Aug 20, 2007	15.61	16.10	15.25	16.00	33,700	8.35
Aug 17, 2007	14.25	15.70	14.25	15.67	77,900	8.18
Aug 16, 2007	13.50	14.10	12.99	13.46	105,900	7.02
Aug 15, 2007	14.80	15.75	13.50	14.25	82,800	7.44
Aug 14, 2007	16.59	16.70	14.69	15.00	36,900	7.83
Aug 13, 2007	16.60	17.24	16.03	16.44	37,700	8.58
Aug 10, 2007	17.17	17.17	16.40	16.40	23,500	8.56
Aug 9, 2007	17.45	17.45	16.65	17.21	26,900	8.98
Aug 8, 2007	17.50	17.60	16.90	17.28	42,800	9.02
Aug 7, 2007	16.00	16.83	15.85	16.83	38,600	8.78
Aug 6, 2007	15.80	16.15	15.35	16.10	49,000	8.40
Aug 3, 2007	16.25	16.25	15.53	15.85	32,500	8.27
Aug 2, 2007	16.41	16.45	15.01	16.05	59,100	8.38
Aug 1, 2007	16.75	17.35	16.10	16.41	43,700	8.56
Jul 31, 2007	16.45	17.25	16.40	16.85	46,700	8.79
Jul 30, 2007	17.00	17.00	15.48	16.60	52,900	8.66
Jul 27, 2007	17.45	17.76	16.45	16.99	25,900	8.87
Jul 26, 2007	17.15	17.49	16.20	17.49	36,500	9.13
Jul 25, 2007	17.80	17.80	16.75	17.15	43,500	8.95
Jul 24, 2007	18.46	18.65	17.68	17.76	41,200	9.27
Jul 23, 2007	18.50	18.50	18.25	18.46	13,500	9.63
Jul 20, 2007	18.70	18.70	18.26	18.41	13,600	9.61
Jul 19, 2007	19.10	19.10	18.55	18.75	19,900	9.78
Jul 18, 2007	19.60	19.64	19.00	19.10	28,600	9.97
Jul 17, 2007	19.70	19.80	19.63	19.63	12,100	10.24
Jul 16, 2007	19.90	19.90	19.75	19.76	14,400	10.31
Jul 13, 2007	20.00	20.00	19.72	19.91	8,200	10.39
Jul 12, 2007	19.67	20.05	19.62	19.75	15,500	10.31
Jul 11, 2007	19.62	19.70	19.61	19.66	8,500	10.26
Jul 10, 2007	19.62	19.70	19.59	19.68	29,100	10.27
Jul 9, 2007	19.60	19.85	19.60	19.65	17,200	10.25
Jul 6, 2007	19.65	19.70	19.60	19.62	11,000	10.24
Jul 5, 2007	19.60	19.75	19.60	19.75	9,600	10.31
Jul 3, 2007	19.60	19.70	19.60	19.70	4,200	10.28
Jul 2, 2007	19.75	19.75	19.35	19.60	20,000	10.23
Jun 29, 2007	19.87	19.90	19.85	19.90	9,300	10.38
Jun 28, 2007	19.75	19.90	19.75	19.90	14,100	10.38
Jun 27, 2007	19.70	19.75	19.69	19.71	25,500	10.29
Jun 26, 2007	19.45	19.74	19.45	19.71	46,500	10.29
Jun 25, 2007	20.11	20.11	19.46	19.47	48,900	10.16
Jun 22, 2007	20.50	20.50	20.06	20.10	9,600	10.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FGB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Trust Specialty Finance a (FGB)