Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2006 4.730 4.764 4.712 4.756 318,203 +0.03(+0.55%)
Jan 30, 2006 4.701 4.733 4.696 4.730 263,512 +0.03(+0.61%)
Jan 27, 2006 4.756 4.756 4.696 4.701 261,599 -0.05(-0.99%)
Jan 26, 2006 4.759 4.759 4.709 4.748 271,161 +0.01(+0.17%)
Jan 25, 2006 4.769 4.772 4.714 4.740 361,803 -0.03(-0.55%)
Jan 24, 2006 4.730 4.780 4.701 4.767 301,757 +0.04(+0.83%)
Jan 23, 2006 4.686 4.727 4.665 4.727 281,870 +0.06(+1.35%)
Jan 20, 2006 4.706 4.706 4.631 4.665 366,392 +0.02(+0.39%)
Jan 19, 2006 4.628 4.654 4.615 4.646 189,315 +0.00(+0.06%)
Jan 18, 2006 4.652 4.659 4.628 4.644 317,438 +0.00(+0.00%)
Jan 17, 2006 4.641 4.646 4.610 4.644 231,003 +0.02(+0.34%)
Jan 13, 2006 4.628 4.636 4.589 4.628 146,480 +0.03(+0.57%)
Jan 12, 2006 4.615 4.636 4.584 4.602 190,080 +0.00(+0.00%)
Jan 11, 2006 4.610 4.628 4.581 4.602 166,750 +0.00(+0.00%)
Jan 10, 2006 4.576 4.618 4.565 4.602 208,821 +0.03(+0.57%)
Jan 09, 2006 4.560 4.576 4.536 4.576 202,701 +0.03(+0.57%)
Jan 06, 2006 4.523 4.560 4.513 4.550 167,515 +0.03(+0.58%)
Jan 05, 2006 4.458 4.523 4.458 4.523 262,364 +0.01(+0.29%)
Jan 04, 2006 4.445 4.510 4.429 4.510 204,231 +0.08(+1.88%)
Jan 03, 2006 4.382 4.492 4.382 4.427 309,024 +0.03(+0.78%)
Dec 30, 2005 4.356 4.416 4.346 4.393 426,820 +0.05(+1.20%)
Dec 29, 2005 4.393 4.393 4.327 4.340 590,512 -0.05(-1.19%)
Dec 28, 2005 4.340 4.400 4.340 4.393 382,456 +0.04(+0.90%)
Dec 27, 2005 4.330 4.364 4.319 4.353 495,280 +0.04(+0.85%)
Dec 23, 2005 4.335 4.348 4.288 4.317 370,217 +0.00(+0.06%)
Dec 22, 2005 4.267 4.327 4.262 4.314 390,870 +0.02(+0.43%)
Dec 21, 2005 4.267 4.319 4.254 4.296 500,252 +0.02(+0.37%)
Dec 20, 2005 4.288 4.306 4.270 4.280 471,950 -0.01(-0.30%)
Dec 19, 2005 4.319 4.335 4.278 4.293 639,084 -0.03(-0.79%)
Dec 16, 2005 4.348 4.364 4.317 4.327 423,761 -0.01(-0.30%)
Dec 15, 2005 4.346 4.364 4.317 4.340 312,849 +0.00(+0.00%)
Dec 14, 2005 4.353 4.395 4.330 4.340 369,452 -0.02(-0.42%)
Dec 13, 2005 4.406 4.437 4.343 4.359 481,894 -0.03(-0.60%)
Dec 12, 2005 4.340 4.398 4.340 4.385 233,680 -0.00(-0.06%)
Dec 09, 2005 4.364 4.403 4.333 4.387 286,077 +0.02(+0.54%)
Dec 08, 2005 4.356 4.367 4.327 4.364 326,617 +0.02(+0.36%)
Dec 07, 2005 4.374 4.374 4.335 4.348 195,817 -0.01(-0.30%)
Dec 06, 2005 4.387 4.408 4.330 4.361 328,912 -0.03(-0.60%)
Dec 05, 2005 4.419 4.429 4.387 4.387 239,799 -0.04(-0.83%)
Dec 02, 2005 4.367 4.442 4.359 4.424 223,736 +0.03(+0.71%)
Dec 01, 2005 4.385 4.393 4.369 4.393 290,284 -0.00(-0.06%)
Nov 30, 2005 4.419 4.429 4.372 4.395 507,519 -0.01(-0.30%)
Nov 29, 2005 4.390 4.419 4.374 4.408 347,270 +0.03(+0.60%)
Nov 28, 2005 4.380 4.414 4.367 4.382 377,866 -0.01(-0.18%)
Nov 25, 2005 4.367 4.390 4.359 4.390 78,021 +0.02(+0.54%)
Nov 23, 2005 4.325 4.367 4.317 4.367 241,712 +0.04(+0.97%)
Nov 22, 2005 4.325 4.338 4.288 4.325 416,494 +0.00(+0.00%)
Nov 21, 2005 4.340 4.353 4.314 4.325 237,887 -0.02(-0.36%)
Nov 18, 2005 4.340 4.359 4.327 4.340 144,568 +0.00(+0.06%)
Nov 17, 2005 4.367 4.369 4.322 4.338 219,912 +0.01(+0.18%)
Nov 16, 2005 4.343 4.380 4.314 4.330 405,403 -0.02(-0.36%)
Nov 15, 2005 4.353 4.353 4.317 4.346 273,456 +0.02(+0.36%)
Nov 14, 2005 4.317 4.348 4.317 4.330 159,866 -0.02(-0.54%)
Nov 11, 2005 4.327 4.369 4.327 4.353 188,550 -0.03(-0.60%)
Nov 10, 2005 4.372 4.406 4.304 4.380 252,803 +0.01(+0.30%)
Nov 09, 2005 4.369 4.385 4.322 4.367 318,203 +0.00(+0.06%)
Nov 08, 2005 4.343 4.393 4.335 4.364 370,982 -0.01(-0.30%)
Nov 07, 2005 4.419 4.427 4.335 4.377 202,319 -0.02(-0.53%)
Nov 04, 2005 4.419 4.455 4.372 4.401 253,568 -0.03(-0.77%)
Nov 03, 2005 4.377 4.442 4.377 4.434 229,856 -0.01(-0.12%)
Nov 02, 2005 4.502 4.502 4.406 4.440 148,010 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.