First Trust Specialty Finance and Financial Opportunities Fundのデータ

First Trust Specialty Finance and Financial Opportunities Fundの基本情報

名前 First Trust Specialty Finance and Financial Opportunities Fund
ティッカー FGB
United States
上場年 2007.0
セクター nan

First Trust Specialty Finance and Financial Opportunities Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.68 3.55 3.62 3.68 140400.0 3.68
2021-02-12 3.65 3.57 3.64 3.62 67900.0 3.62
2021-02-11 3.72 3.61 3.72 3.63 92500.0 3.63
2021-02-10 3.77 3.59 3.66 3.6 139100.0 3.6
2021-02-09 3.79 3.66 3.79 3.68 62400.0 3.68
2021-02-08 3.78 3.69 3.75 3.75 142600.0 3.75
2021-02-05 3.81 3.57 3.59 3.75 153600.0 3.75
2021-02-04 3.66 3.54 3.54 3.64 46600.0 3.64
2021-02-03 3.59 3.5 3.5 3.58 42800.0 3.58
2021-02-02 3.56 3.45 3.52 3.54 74200.0 3.54
2021-02-01 3.49 3.34 3.38 3.47 70500.0 3.47
2021-01-29 3.46 3.29 3.33 3.3 23200.0 3.3
2021-01-28 3.39 3.35 3.36 3.36 27700.0 3.36
2021-01-27 3.41 3.35 3.39 3.37 47900.0 3.37
2021-01-26 3.44 3.39 3.4 3.4 48000.0 3.4
2021-01-25 3.39 3.34 3.34 3.38 76500.0 3.38
2021-01-22 3.39 3.33 3.33 3.34 40800.0 3.34
2021-01-21 3.44 3.31 3.37 3.38 50100.0 3.38
2021-01-20 3.4 3.34 3.37 3.36 71200.0 3.36
2021-01-19 3.4 3.32 3.32 3.38 68900.0 3.38
2021-01-15 3.33 3.28 3.3 3.32 56300.0 3.32
2021-01-14 3.33 3.25 3.25 3.3 67900.0 3.3
2021-01-13 3.32 3.26 3.32 3.27 44500.0 3.27
2021-01-12 3.32 3.23 3.26 3.27 58700.0 3.27
2021-01-11 3.35 3.27 3.3 3.28 43700.0 3.28
2021-01-08 3.39 3.3 3.3 3.34 66500.0 3.34
2021-01-07 3.37 3.22 3.22 3.37 68900.0 3.37
2021-01-06 3.25 3.18 3.2 3.22 87600.0 3.22
2021-01-05 3.17 3.13 3.15 3.13 35200.0 3.13
2021-01-04 3.2 3.1 3.15 3.12 138800.0 3.12
2020-12-31 3.19 3.09 3.14 3.12 152600.0 3.12
2020-12-30 3.16 3.12 3.12 3.14 52700.0 3.14
2020-12-29 3.16 3.06 3.16 3.09 113200.0 3.09
2020-12-28 3.16 3.12 3.16 3.14 78300.0 3.14
2020-12-24 3.16 3.09 3.11 3.12 27500.0 3.12
2020-12-23 3.13 3.06 3.06 3.09 52800.0 3.09
2020-12-22 3.15 3.06 3.08 3.06 121400.0 3.06
2020-12-21 3.2 3.07 3.2 3.11 187400.0 3.11
2020-12-18 3.21 3.15 3.17 3.19 57400.0 3.19
2020-12-17 3.21 3.13 3.16 3.13 78800.0 3.13
2020-12-16 3.2 3.15 3.17 3.15 100000.0 3.15
2020-12-15 3.22 3.17 3.2 3.17 113000.0 3.17
2020-12-14 3.25 3.2 3.2 3.21 53800.0 3.21
2020-12-11 3.23 3.14 3.14 3.23 54900.0 3.23
2020-12-10 3.25 3.18 3.23 3.22 46000.0 3.22
2020-12-09 3.34 3.22 3.33 3.23 80900.0 3.23
2020-12-08 3.31 3.27 3.29 3.31 24100.0 3.31
2020-12-07 3.33 3.27 3.3 3.29 58400.0 3.29
2020-12-04 3.41 3.32 3.32 3.34 67600.0 3.34
2020-12-03 3.32 3.27 3.31 3.32 51900.0 3.32
2020-12-02 3.34 3.24 3.24 3.28 68400.0 3.28
2020-12-01 3.36 3.16 3.35 3.26 107300.0 3.26
2020-11-30 3.29 3.14 3.17 3.28 77800.0 3.28
2020-11-27 3.26 3.2 3.26 3.21 39000.0 3.21
2020-11-25 3.24 3.07 3.24 3.17 88300.0 3.17
2020-11-24 3.25 3.17 3.17 3.19 77800.0 3.19
2020-11-23 3.26 3.11 3.11 3.23 113400.0 3.23
2020-11-20 3.25 3.13 3.25 3.16 59800.0 3.16
2020-11-19 3.28 3.15 3.15 3.26 161700.0 3.18
2020-11-18 3.34 3.16 3.33 3.19 245700.0 3.11
2020-11-17 3.26 3.13 3.16 3.26 79000.0 3.18
2020-11-16 3.19 3.06 3.06 3.15 158500.0 3.07
2020-11-13 3.08 2.92 2.92 3.02 81600.0 2.94
2020-11-12 2.99 2.9 2.98 2.93 66700.0 2.86
2020-11-11 3.04 2.9 2.93 2.99 122800.0 2.91
2020-11-10 2.97 2.73 2.78 2.93 135000.0 2.86
2020-11-09 2.83 2.73 2.75 2.75 152200.0 2.68
2020-11-06 2.67 2.61 2.65 2.66 58600.0 2.59
2020-11-05 2.65 2.52 2.54 2.64 73700.0 2.57
2020-11-04 2.54 2.4 2.45 2.49 58300.0 2.43
2020-11-03 2.47 2.42 2.45 2.43 37200.0 2.37
2020-11-02 2.42 2.38 2.4 2.42 48400.0 2.36
2020-10-30 2.41 2.31 2.39 2.34 121500.0 2.28
2020-10-29 2.5 2.36 2.46 2.41 113500.0 2.35
2020-10-28 2.52 2.43 2.52 2.44 76600.0 2.38
2020-10-27 2.53 2.46 2.46 2.52 47600.0 2.46
2020-10-26 2.55 2.43 2.55 2.46 51600.0 2.4
2020-10-23 2.57 2.53 2.57 2.55 21100.0 2.49
2020-10-22 2.55 2.51 2.55 2.53 52800.0 2.47
2020-10-21 2.57 2.49 2.54 2.56 63900.0 2.49
2020-10-20 2.61 2.52 2.61 2.53 109400.0 2.47
2020-10-19 2.63 2.59 2.61 2.59 54700.0 2.52
2020-10-16 2.67 2.59 2.59 2.62 71700.0 2.55
2020-10-15 2.64 2.6 2.6 2.61 33400.0 2.54
2020-10-14 2.67 2.62 2.65 2.65 44300.0 2.58
2020-10-13 2.73 2.63 2.7 2.65 39100.0 2.58
2020-10-12 2.76 2.66 2.7 2.68 63800.0 2.61
2020-10-09 2.84 2.66 2.83 2.7 129600.0 2.63
2020-10-08 2.82 2.71 2.75 2.81 188700.0 2.74
2020-10-07 2.84 2.56 2.6 2.81 321500.0 2.74
2020-10-06 2.58 2.34 2.39 2.55 348300.0 2.49
2020-10-05 2.41 2.32 2.32 2.37 71600.0 2.31
2020-10-02 2.39 2.32 2.32 2.38 118800.0 2.32
2020-10-01 2.34 2.29 2.34 2.34 112900.0 2.28
2020-09-30 2.33 2.28 2.29 2.29 111500.0 2.23
2020-09-29 2.34 2.26 2.33 2.31 114800.0 2.25
2020-09-28 2.33 2.22 2.31 2.32 152100.0 2.26
2020-09-25 2.31 2.23 2.26 2.3 264000.0 2.24
2020-09-24 2.4 2.24 2.35 2.25 148400.0 2.19
2020-09-23 2.5 2.35 2.46 2.35 39200.0 2.29
2020-09-22 2.54 2.42 2.5 2.46 99900.0 2.4
2020-09-21 2.51 2.45 2.51 2.48 94400.0 2.42
2020-09-18 2.56 2.51 2.52 2.54 30500.0 2.48
2020-09-17 2.54 2.5 2.52 2.52 61400.0 2.46
2020-09-16 2.58 2.52 2.53 2.52 93500.0 2.46
2020-09-15 2.66 2.51 2.64 2.55 186500.0 2.49
2020-09-14 2.65 2.54 2.62 2.64 51100.0 2.57
2020-09-11 2.66 2.58 2.66 2.62 59600.0 2.55
2020-09-10 2.67 2.57 2.67 2.64 93300.0 2.57
2020-09-09 2.69 2.58 2.67 2.62 113300.0 2.55
2020-09-08 2.67 2.54 2.58 2.67 29300.0 2.6
2020-09-04 2.6 2.51 2.53 2.58 67200.0 2.51
2020-09-03 2.6 2.5 2.6 2.54 138700.0 2.48
2020-09-02 2.7 2.53 2.69 2.53 218000.0 2.47
2020-09-01 2.76 2.66 2.71 2.69 52800.0 2.62
2020-08-31 2.82 2.7 2.82 2.73 73100.0 2.66
2020-08-28 2.74 2.66 2.69 2.71 120300.0 2.64
2020-08-27 2.77 2.68 2.77 2.71 74100.0 2.64
2020-08-26 2.87 2.68 2.87 2.7 94200.0 2.63
2020-08-25 2.96 2.82 2.85 2.82 42800.0 2.75
2020-08-24 2.96 2.87 2.91 2.88 62400.0 2.81
2020-08-21 2.99 2.89 2.99 2.94 50300.0 2.87
2020-08-20 3.03 2.99 2.99 3.0 55300.0 2.84
2020-08-19 3.15 2.99 3.08 2.99 95400.0 2.83
2020-08-18 3.15 3.07 3.11 3.08 51000.0 2.92
2020-08-17 3.19 3.08 3.19 3.12 69800.0 2.96
2020-08-14 3.21 3.13 3.13 3.18 54000.0 3.01
2020-08-13 3.24 3.14 3.24 3.15 85900.0 2.98
2020-08-12 3.24 3.09 3.09 3.24 67300.0 3.07
2020-08-11 3.23 3.1 3.13 3.1 108600.0 2.94
2020-08-10 3.13 2.95 3.01 3.13 50800.0 2.97
2020-08-07 3.01 2.95 2.99 3.0 53500.0 2.84
2020-08-06 2.99 2.96 2.96 2.96 17100.0 2.8
2020-08-05 3.0 2.98 2.98 2.98 35600.0 2.82
2020-08-04 3.0 2.95 2.95 2.97 65400.0 2.81
2020-08-03 3.02 2.95 2.97 3.02 58300.0 2.86
2020-07-31 3.01 2.9 3.01 2.94 30500.0 2.79
2020-07-30 3.0 2.9 2.98 2.99 19100.0 2.83
2020-07-29 2.99 2.89 2.94 2.98 43500.0 2.82
2020-07-28 2.92 2.83 2.86 2.91 27100.0 2.76
2020-07-27 2.94 2.77 2.92 2.83 102300.0 2.68
2020-07-24 3.09 2.8 3.02 2.95 96400.0 2.8
2020-07-23 3.11 3.01 3.11 3.07 32000.0 2.91
2020-07-22 3.13 3.05 3.07 3.09 27900.0 2.93
2020-07-21 3.14 3.0 3.14 3.07 39800.0 2.91
2020-07-20 3.11 3.04 3.11 3.1 40100.0 2.94
2020-07-17 3.14 3.0 3.0 3.07 50900.0 2.91
2020-07-16 3.03 3.0 3.0 3.0 42700.0 2.84
2020-07-15 3.07 2.98 3.05 3.07 34400.0 2.91
2020-07-14 3.0 2.97 2.99 3.0 30400.0 2.84
2020-07-13 3.05 2.96 3.0 3.0 47600.0 2.84
2020-07-10 3.11 3.0 3.01 3.02 34400.0 2.86
2020-07-09 3.15 3.0 3.15 3.05 20200.0 2.89
2020-07-08 3.17 3.12 3.13 3.12 35400.0 2.96
2020-07-07 3.23 3.1 3.2 3.16 29800.0 2.99
2020-07-06 3.3 3.14 3.25 3.16 44100.0 2.99
2020-07-02 3.33 3.21 3.29 3.21 39900.0 3.04
2020-07-01 3.35 3.27 3.3 3.28 25700.0 3.11
2020-06-30 3.3 3.25 3.25 3.26 32800.0 3.09
2020-06-29 3.3 3.2 3.23 3.25 17400.0 3.08
2020-06-26 3.33 3.23 3.33 3.25 40800.0 3.08
2020-06-25 3.35 3.25 3.25 3.35 78800.0 3.17
2020-06-24 3.4 3.28 3.4 3.3 39600.0 3.13
2020-06-23 3.48 3.38 3.38 3.42 19500.0 3.24
2020-06-22 3.45 3.35 3.39 3.38 40400.0 3.2
2020-06-19 3.53 3.4 3.53 3.4 38200.0 3.22
2020-06-18 3.59 3.46 3.5 3.49 33900.0 3.31
2020-06-17 3.76 3.55 3.65 3.55 50300.0 3.36
2020-06-16 3.73 3.58 3.58 3.6 29000.0 3.41
2020-06-15 3.64 3.32 3.39 3.53 39800.0 3.34
2020-06-12 3.65 3.4 3.4 3.5 58800.0 3.32
2020-06-11 3.54 3.35 3.46 3.36 54900.0 3.18
2020-06-10 3.84 3.57 3.77 3.61 70900.0 3.42
2020-06-09 3.89 3.71 3.85 3.71 87500.0 3.52
2020-06-08 3.89 3.8 3.86 3.8 92600.0 3.6
2020-06-05 4.08 3.8 3.95 3.8 110200.0 3.6
2020-06-04 3.9 3.85 3.9 3.87 17600.0 3.67
2020-06-03 3.9 3.82 3.82 3.89 84600.0 3.69
2020-06-02 3.92 3.78 3.9 3.86 92500.0 3.66
2020-06-01 3.96 3.65 3.65 3.87 172200.0 3.67
2020-05-29 3.82 3.66 3.82 3.7 102700.0 3.51
2020-05-28 3.84 3.65 3.66 3.79 192000.0 3.59
2020-05-27 3.73 3.51 3.73 3.6 107800.0 3.41
2020-05-26 3.68 3.51 3.51 3.6 146500.0 3.41
2020-05-22 3.63 3.39 3.6 3.52 125300.0 3.34
2020-05-21 4.09 3.68 3.9 3.9 314400.0 3.57
2020-05-20 3.99 3.43 3.43 3.9 292100.0 3.57
2020-05-19 3.76 3.31 3.31 3.46 142200.0 3.17
2020-05-18 3.34 3.22 3.25 3.32 102100.0 3.04
2020-05-15 3.11 2.95 2.95 3.09 44000.0 2.83
2020-05-14 3.09 2.77 2.87 3.06 79400.0 2.8
2020-05-13 3.16 2.86 3.16 2.96 50300.0 2.71
2020-05-12 3.29 3.1 3.1 3.15 115900.0 2.88
2020-05-11 3.04 2.96 3.0 2.99 90300.0 2.74
2020-05-08 3.22 3.04 3.17 3.04 108300.0 2.78
2020-05-07 3.18 3.0 3.0 3.1 51300.0 2.84
2020-05-06 3.05 2.93 2.95 3.01 23200.0 2.75
2020-05-05 3.21 2.93 2.93 2.98 62200.0 2.73
2020-05-04 3.15 2.76 2.83 2.92 78800.0 2.67
2020-05-01 3.07 2.88 3.07 2.93 79600.0 2.68
2020-04-30 3.1 2.95 2.95 3.09 39900.0 2.83
2020-04-29 3.31 3.1 3.19 3.1 97000.0 2.84
2020-04-28 3.47 3.1 3.4 3.17 153200.0 2.9
2020-04-27 3.28 2.74 2.74 3.23 96200.0 2.95
2020-04-24 2.99 2.63 2.7 2.87 101000.0 2.63
2020-04-23 2.9 2.59 2.59 2.77 174700.0 2.53
2020-04-22 2.78 2.54 2.58 2.66 196200.0 2.43
2020-04-21 2.6 2.31 2.45 2.55 145600.0 2.33
2020-04-20 2.75 2.56 2.65 2.61 218900.0 2.39
2020-04-17 2.85 2.6 2.6 2.75 86100.0 2.52
2020-04-16 2.71 2.59 2.69 2.59 38900.0 2.37
2020-04-15 2.88 2.59 2.88 2.7 103900.0 2.47
2020-04-14 2.93 2.71 2.74 2.9 85400.0 2.65
2020-04-13 2.76 2.54 2.75 2.74 83900.0 2.51
2020-04-09 3.09 2.55 2.58 2.8 333400.0 2.56
2020-04-08 2.5 2.2 2.2 2.46 83200.0 2.25
2020-04-07 2.21 1.88 1.88 2.14 113800.0 1.96
2020-04-06 1.9 1.78 1.78 1.84 105000.0 1.68
2020-04-03 1.79 1.58 1.75 1.67 103300.0 1.53
2020-04-02 1.88 1.77 1.86 1.79 70800.0 1.64
2020-04-01 1.94 1.81 1.89 1.84 100900.0 1.68
2020-03-31 2.28 2.06 2.22 2.07 95600.0 1.89
2020-03-30 2.52 2.27 2.52 2.27 91800.0 2.08
2020-03-27 2.69 2.36 2.42 2.52 65900.0 2.31
2020-03-26 2.7 2.3 2.3 2.52 161900.0 2.31
2020-03-25 2.42 1.85 1.86 2.35 163900.0 2.15
2020-03-24 2.0 1.71 1.73 1.81 163700.0 1.66
2020-03-23 1.75 1.52 1.72 1.61 207500.0 1.47
2020-03-20 2.39 1.87 2.05 1.91 179900.0 1.75
2020-03-19 1.97 1.26 1.61 1.6 289700.0 1.46
2020-03-18 2.5 1.51 2.47 1.7 281700.0 1.56
2020-03-17 2.89 2.51 2.82 2.68 143800.0 2.45
2020-03-16 3.42 2.82 3.25 2.9 113600.0 2.65
2020-03-13 3.84 3.51 3.72 3.53 74300.0 3.23
2020-03-12 4.38 3.54 4.38 3.61 121100.0 3.3
2020-03-11 4.7 4.42 4.7 4.42 55600.0 4.04
2020-03-10 4.99 4.77 4.91 4.79 54600.0 4.38
2020-03-09 5.25 4.82 5.2 4.9 134100.0 4.48
2020-03-06 5.45 5.3 5.45 5.4 42400.0 4.94
2020-03-05 5.65 5.52 5.62 5.56 42400.0 5.09
2020-03-04 5.7 5.58 5.6 5.7 63200.0 5.21
2020-03-03 5.64 5.5 5.64 5.5 38100.0 5.03
2020-03-02 5.57 5.16 5.17 5.52 143700.0 5.05
2020-02-28 5.65 5.15 5.65 5.16 286100.0 4.72
2020-02-27 5.8 5.43 5.8 5.62 138700.0 5.14
2020-02-26 5.92 5.81 5.83 5.87 50000.0 5.37
2020-02-25 6.07 5.8 6.02 5.82 201300.0 5.32
2020-02-24 6.18 6.0 6.06 6.02 145500.0 5.51
2020-02-21 6.2 6.13 6.15 6.18 36200.0 5.65
2020-02-20 6.34 6.28 6.31 6.34 61300.0 5.68
2020-02-19 6.3 6.28 6.3 6.3 45700.0 5.64
2020-02-18 6.3 6.26 6.26 6.28 43800.0 5.62