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 30, 2015 5.056 5.068 5.031 5.052 137,226 -0.01(-0.25%)
Jan 29, 2015 5.026 5.064 5.022 5.064 160,803 +0.02(+0.42%)
Jan 28, 2015 5.022 5.043 5.010 5.043 217,864 +0.00(+0.08%)
Jan 27, 2015 5.005 5.039 4.997 5.039 321,445 +0.02(+0.33%)
Jan 26, 2015 5.039 5.047 5.014 5.022 154,422 -0.02(-0.33%)
Jan 23, 2015 5.022 5.039 5.011 5.039 233,183 +0.03(+0.59%)
Jan 22, 2015 5.026 5.026 4.989 5.010 224,233 +0.00(+0.00%)
Jan 21, 2015 4.997 5.010 4.989 5.010 122,442 +0.01(+0.17%)
Jan 20, 2015 5.022 5.022 4.997 5.001 144,249 -0.03(-0.50%)
Jan 16, 2015 5.014 5.026 4.993 5.026 172,885 +0.01(+0.25%)
Jan 15, 2015 5.014 5.014 4.968 5.014 197,491 +0.02(+0.42%)
Jan 14, 2015 4.934 5.022 4.934 4.993 162,554 -0.03(-0.67%)
Jan 13, 2015 5.014 5.031 4.980 5.026 132,005 +0.01(+0.25%)
Jan 12, 2015 5.018 5.026 4.985 5.014 144,809 -0.01(-0.17%)
Jan 09, 2015 5.018 5.026 4.989 5.022 88,259 +0.00(+0.08%)
Jan 08, 2015 5.010 5.039 4.985 5.018 426,841 +0.01(+0.25%)
Jan 07, 2015 4.972 5.005 4.959 5.005 242,734 +0.07(+1.36%)
Jan 06, 2015 4.947 4.978 4.926 4.938 471,923 -0.03(-0.59%)
Jan 05, 2015 5.010 5.010 4.943 4.968 226,435 -0.05(-1.09%)
Jan 02, 2015 4.997 5.022 4.997 5.022 134,636 +0.02(+0.42%)
Dec 31, 2014 4.943 5.001 5.001 5.001 355,570 +0.05(+1.09%)
Dec 30, 2014 4.960 4.964 4.931 4.947 328,990 -0.04(-0.83%)
Dec 29, 2014 4.960 4.989 4.939 4.989 355,601 +0.00(+0.00%)
Dec 26, 2014 4.976 4.993 4.964 4.989 303,019 +0.00(+0.00%)
Dec 24, 2014 4.951 4.989 4.989 4.989 212,090 +0.02(+0.33%)
Dec 23, 2014 4.960 4.976 4.951 4.972 228,188 +0.01(+0.17%)
Dec 22, 2014 4.951 4.993 4.922 4.964 249,549 -0.01(-0.17%)
Dec 19, 2014 4.931 4.985 4.931 4.972 152,153 +0.04(+0.76%)
Dec 18, 2014 4.889 4.964 4.856 4.935 324,305 +0.07(+1.45%)
Dec 17, 2014 4.765 4.893 4.748 4.864 323,886 +0.09(+1.83%)
Dec 16, 2014 4.831 4.831 4.756 4.777 358,733 -0.09(-1.88%)
Dec 15, 2014 4.947 4.947 4.827 4.868 526,742 -0.08(-1.60%)
Dec 12, 2014 4.981 4.989 4.885 4.947 239,859 -0.08(-1.57%)
Dec 11, 2014 5.022 5.059 4.997 5.026 434,034 -0.01(-0.25%)
Dec 10, 2014 5.072 5.101 5.030 5.039 177,896 -0.06(-1.14%)
Dec 09, 2014 5.035 5.105 5.035 5.097 261,884 -0.03(-0.57%)
Dec 08, 2014 5.155 5.155 5.109 5.126 366,971 -0.06(-1.12%)
Dec 05, 2014 5.234 5.246 5.172 5.184 273,141 -0.07(-1.27%)
Dec 04, 2014 5.251 5.263 5.230 5.251 228,015 -0.01(-0.24%)
Dec 03, 2014 5.280 5.280 5.251 5.263 199,507 -0.02(-0.47%)
Dec 02, 2014 5.275 5.305 5.275 5.288 422,401 -0.01(-0.16%)
Dec 01, 2014 5.338 5.350 5.263 5.296 342,772 -0.07(-1.32%)
Nov 28, 2014 5.359 5.371 5.342 5.367 138,860 -0.01(-0.15%)
Nov 26, 2014 5.354 5.375 5.375 5.375 102,699 +0.02(+0.46%)
Nov 25, 2014 5.354 5.354 5.334 5.350 70,362 +0.00(+0.00%)
Nov 24, 2014 5.354 5.354 5.337 5.350 100,222 +0.00(+0.08%)
Nov 21, 2014 5.326 5.346 5.317 5.346 152,220 +0.04(+0.70%)
Nov 20, 2014 5.284 5.309 5.280 5.309 136,942 +0.00(+0.00%)
Nov 19, 2014 5.313 5.322 5.276 5.309 219,997 -0.00(-0.08%)
Nov 18, 2014 5.322 5.322 5.289 5.313 196,616 -0.00(-0.08%)
Nov 17, 2014 5.334 5.334 5.297 5.317 172,651 -0.01(-0.23%)
Nov 14, 2014 5.334 5.338 5.306 5.330 152,856 -0.00(-0.08%)
Nov 13, 2014 5.363 5.367 5.330 5.334 166,955 -0.02(-0.46%)
Nov 12, 2014 5.359 5.359 5.334 5.359 221,813 +0.01(+0.23%)
Nov 11, 2014 5.322 5.346 5.313 5.346 248,619 +0.02(+0.31%)
Nov 10, 2014 5.326 5.346 5.317 5.330 243,470 -0.01(-0.23%)
Nov 07, 2014 5.350 5.357 5.326 5.342 341,080 -0.02(-0.46%)
Nov 06, 2014 5.379 5.387 5.359 5.367 210,650 -0.04(-0.69%)
Nov 05, 2014 5.429 5.437 5.396 5.404 212,895 -0.03(-0.61%)
Nov 04, 2014 5.445 5.449 5.412 5.437 136,240 -0.03(-0.60%)
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.