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 (%)
Oct 31, 2006 4.812 4.818 4.797 4.797 192,425 -0.01(-0.11%)
Oct 30, 2006 4.812 4.815 4.789 4.802 102,524 +0.00(+0.00%)
Oct 27, 2006 4.794 4.831 4.786 4.802 188,217 +0.03(+0.66%)
Oct 26, 2006 4.807 4.810 4.771 4.771 173,680 -0.02(-0.38%)
Oct 25, 2006 4.805 4.805 4.773 4.789 111,706 -0.01(-0.22%)
Oct 24, 2006 4.810 4.810 4.786 4.799 112,853 -0.01(-0.22%)
Oct 23, 2006 4.768 4.810 4.768 4.810 180,566 +0.03(+0.60%)
Oct 20, 2006 4.765 4.781 4.752 4.781 88,370 +0.02(+0.33%)
Oct 19, 2006 4.760 4.773 4.731 4.765 114,384 +0.01(+0.16%)
Oct 18, 2006 4.747 4.757 4.731 4.757 123,565 +0.01(+0.22%)
Oct 17, 2006 4.726 4.747 4.716 4.747 159,143 +0.03(+0.67%)
Oct 16, 2006 4.742 4.742 4.705 4.716 166,029 +0.01(+0.17%)
Oct 13, 2006 4.747 4.747 4.705 4.708 127,773 -0.03(-0.55%)
Oct 12, 2006 4.760 4.760 4.729 4.734 197,016 -0.02(-0.49%)
Oct 11, 2006 4.771 4.771 4.739 4.757 102,524 -0.01(-0.22%)
Oct 10, 2006 4.765 4.771 4.729 4.768 140,397 +0.01(+0.27%)
Oct 09, 2006 4.723 4.755 4.705 4.755 219,969 +0.04(+0.78%)
Oct 06, 2006 4.718 4.731 4.705 4.718 133,894 -0.00(-0.06%)
Oct 05, 2006 4.690 4.721 4.686 4.721 166,411 +0.02(+0.39%)
Oct 04, 2006 4.705 4.716 4.671 4.703 160,673 -0.02(-0.33%)
Oct 03, 2006 4.723 4.726 4.708 4.718 143,840 +0.01(+0.17%)
Oct 02, 2006 4.729 4.729 4.703 4.710 118,974 -0.04(-0.93%)
Sep 29, 2006 4.700 4.763 4.692 4.755 256,694 +0.05(+1.11%)
Sep 28, 2006 4.713 4.718 4.692 4.703 212,701 +0.01(+0.11%)
Sep 27, 2006 4.708 4.710 4.687 4.697 263,580 -0.01(-0.11%)
Sep 26, 2006 4.726 4.731 4.687 4.703 218,056 -0.01(-0.11%)
Sep 25, 2006 4.731 4.733 4.705 4.708 216,144 -0.02(-0.49%)
Sep 22, 2006 4.713 4.734 4.705 4.731 166,411 +0.02(+0.39%)
Sep 21, 2006 4.752 4.752 4.710 4.713 215,761 -0.03(-0.55%)
Sep 20, 2006 4.765 4.771 4.734 4.739 145,371 -0.02(-0.49%)
Sep 19, 2006 4.742 4.768 4.729 4.763 218,821 +0.03(+0.66%)
Sep 18, 2006 4.723 4.760 4.713 4.731 108,645 +0.02(+0.33%)
Sep 15, 2006 4.708 4.729 4.705 4.716 127,391 +0.02(+0.33%)
Sep 14, 2006 4.682 4.710 4.682 4.700 111,706 +0.01(+0.17%)
Sep 13, 2006 4.705 4.705 4.687 4.692 150,726 -0.01(-0.28%)
Sep 12, 2006 4.713 4.713 4.684 4.705 116,296 -0.01(-0.17%)
Sep 11, 2006 4.718 4.720 4.705 4.713 70,772 -0.01(-0.11%)
Sep 08, 2006 4.729 4.729 4.705 4.718 105,967 -0.00(-0.06%)
Sep 07, 2006 4.723 4.723 4.703 4.721 145,753 +0.01(+0.11%)
Sep 06, 2006 4.729 4.731 4.705 4.716 69,625 +0.00(+0.00%)
Sep 05, 2006 4.721 4.731 4.703 4.716 149,961 +0.00(+0.00%)
Sep 01, 2006 4.708 4.729 4.700 4.716 205,049 -0.02(-0.33%)
Aug 31, 2006 4.731 4.744 4.721 4.731 161,438 +0.01(+0.28%)
Aug 30, 2006 4.742 4.742 4.710 4.718 236,802 -0.01(-0.28%)
Aug 29, 2006 4.734 4.734 4.705 4.731 201,224 +0.01(+0.17%)
Aug 28, 2006 4.716 4.723 4.692 4.723 234,124 +0.02(+0.39%)
Aug 25, 2006 4.739 4.747 4.679 4.705 231,828 -0.02(-0.44%)
Aug 24, 2006 4.768 4.771 4.718 4.726 257,842 -0.04(-0.88%)
Aug 23, 2006 4.760 4.776 4.757 4.768 175,593 +0.00(+0.00%)
Aug 22, 2006 4.768 4.789 4.760 4.768 208,492 +0.01(+0.11%)
Aug 21, 2006 4.760 4.765 4.733 4.763 230,298 +0.05(+1.17%)
Aug 18, 2006 4.690 4.723 4.671 4.708 144,988 +0.02(+0.50%)
Aug 17, 2006 4.718 4.752 4.666 4.684 263,580 -0.01(-0.17%)
Aug 16, 2006 4.637 4.757 4.637 4.692 486,228 +0.05(+1.18%)
Aug 15, 2006 4.640 4.653 4.624 4.637 212,318 +0.01(+0.23%)
Aug 14, 2006 4.624 4.645 4.616 4.627 125,095 +0.00(+0.06%)
Aug 11, 2006 4.653 4.653 4.595 4.624 126,243 -0.03(-0.62%)
Aug 10, 2006 4.603 4.653 4.601 4.653 138,102 +0.04(+0.91%)
Aug 09, 2006 4.622 4.640 4.608 4.611 196,633 +0.00(+0.06%)
Aug 08, 2006 4.601 4.622 4.595 4.608 130,451 -0.01(-0.28%)
Aug 07, 2006 4.608 4.624 4.577 4.622 151,492 +0.03(+0.74%)
Aug 04, 2006 4.588 4.588 4.561 4.588 172,150 +0.03(+0.57%)
Aug 03, 2006 4.541 4.564 4.530 4.561 120,887 +0.02(+0.35%)
Aug 02, 2006 4.582 4.582 4.530 4.546 123,565 -0.03(-0.74%)
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.