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 29, 2021 7.773 7.780 7.705 7.773 34,790 +0.01(+0.10%)
Oct 28, 2021 7.743 7.773 7.721 7.766 62,797 +0.04(+0.49%)
Oct 27, 2021 7.743 7.751 7.713 7.728 33,830 +0.01(+0.10%)
Oct 26, 2021 7.720 7.720 39,884 -0.01(-0.10%)
Oct 25, 2021 7.743 7.743 7.720 7.728 77,104 -0.01(-0.10%)
Oct 22, 2021 7.751 7.769 7.720 7.735 39,556 +0.01(+0.10%)
Oct 21, 2021 7.735 7.781 7.720 7.728 57,473 -0.01(-0.10%)
Oct 20, 2021 7.751 7.788 7.728 7.735 56,776 +0.00(+0.00%)
Oct 19, 2021 7.705 7.735 7.682 7.735 39,770 +0.05(+0.59%)
Oct 18, 2021 7.674 7.697 7.653 7.690 35,259 +0.02(+0.20%)
Oct 15, 2021 7.674 7.674 7.651 7.674 44,994 +0.02(+0.30%)
Oct 14, 2021 7.682 7.694 7.636 7.651 109,462 -0.04(-0.50%)
Oct 13, 2021 7.697 7.712 7.682 7.690 35,998 +0.01(+0.10%)
Oct 12, 2021 7.682 7.697 7.682 7.682 41,475 +0.00(+0.00%)
Oct 11, 2021 7.697 7.697 7.663 7.682 39,220 +0.00(+0.00%)
Oct 08, 2021 7.720 7.720 7.659 7.682 33,644 -0.02(-0.20%)
Oct 07, 2021 7.690 7.705 7.646 7.697 59,712 +0.03(+0.40%)
Oct 06, 2021 7.583 7.697 7.583 7.667 280,660 +0.08(+1.11%)
Oct 05, 2021 7.613 7.613 7.583 7.583 23,960 -0.02(-0.20%)
Oct 04, 2021 7.606 7.621 7.583 7.598 26,681 -0.01(-0.10%)
Oct 01, 2021 7.697 7.697 7.598 7.606 52,573 -0.06(-0.75%)
Sep 30, 2021 7.610 7.663 7.583 7.663 62,741 +0.10(+1.30%)
Sep 29, 2021 7.565 7.617 7.565 7.565 68,773 -0.02(-0.20%)
Sep 28, 2021 7.655 7.655 7.565 7.580 49,679 -0.06(-0.79%)
Sep 27, 2021 7.670 7.673 7.610 7.640 44,842 -0.02(-0.20%)
Sep 24, 2021 7.686 7.686 7.617 7.655 24,678 -0.01(-0.10%)
Sep 23, 2021 7.663 7.715 7.663 7.663 54,291 -0.03(-0.39%)
Sep 22, 2021 7.633 7.708 7.617 7.693 38,531 +0.08(+1.09%)
Sep 21, 2021 7.663 7.702 7.587 7.610 77,843 -0.05(-0.69%)
Sep 20, 2021 7.693 7.693 7.649 7.663 44,900 -0.04(-0.49%)
Sep 17, 2021 7.791 7.791 7.686 7.701 27,909 -0.07(-0.88%)
Sep 16, 2021 7.807 7.807 7.769 7.769 29,634 -0.01(-0.10%)
Sep 15, 2021 7.731 7.805 7.708 7.776 88,082 +0.08(+0.98%)
Sep 14, 2021 7.739 7.829 7.701 7.701 36,131 -0.02(-0.20%)
Sep 13, 2021 7.739 7.829 7.693 7.716 94,551 +0.00(+0.00%)
Sep 10, 2021 7.716 7.761 7.705 7.716 46,103 +0.02(+0.20%)
Sep 09, 2021 7.701 7.716 7.701 7.701 66,359 -0.02(-0.20%)
Sep 08, 2021 7.708 7.716 7.693 7.716 25,873 +0.00(+0.00%)
Sep 07, 2021 7.716 7.716 7.693 7.716 77,961 +0.01(+0.10%)
Sep 03, 2021 7.708 7.731 7.690 7.708 57,353 -0.03(-0.39%)
Sep 02, 2021 7.731 7.769 7.723 7.739 47,256 -0.02(-0.20%)
Sep 01, 2021 7.837 7.837 7.743 7.754 82,807 +0.01(+0.10%)
Aug 31, 2021 7.761 7.761 7.716 7.746 82,028 -0.01(-0.10%)
Aug 30, 2021 7.641 7.776 7.626 7.754 121,270 +0.10(+1.27%)
Aug 27, 2021 7.641 7.656 7.626 7.656 74,328 +0.02(+0.30%)
Aug 26, 2021 7.641 7.641 7.626 7.633 52,308 +0.00(+0.00%)
Aug 25, 2021 7.641 7.641 7.626 7.633 32,265 -0.01(-0.10%)
Aug 24, 2021 7.649 7.656 7.626 7.641 55,420 +0.02(+0.30%)
Aug 23, 2021 7.603 7.641 7.603 7.618 58,784 -0.02(-0.20%)
Aug 20, 2021 7.618 7.656 7.596 7.633 36,925 +0.03(+0.39%)
Aug 19, 2021 7.626 7.626 7.581 7.603 46,592 -0.02(-0.30%)
Aug 18, 2021 7.641 7.664 7.618 7.626 56,714 -0.01(-0.10%)
Aug 17, 2021 7.633 7.649 7.618 7.633 40,590 -0.01(-0.10%)
Aug 16, 2021 7.611 7.656 7.581 7.641 63,535 +0.00(+0.00%)
Aug 13, 2021 7.581 7.664 7.573 7.641 86,142 +0.07(+0.89%)
Aug 12, 2021 7.596 7.618 7.551 7.573 75,511 -0.01(-0.10%)
Aug 11, 2021 7.679 7.679 7.566 7.581 146,921 -0.08(-0.98%)
Aug 10, 2021 7.679 7.686 7.649 7.656 108,168 -0.02(-0.29%)
Aug 09, 2021 7.656 7.692 7.641 7.679 138,905 +0.02(+0.20%)
Aug 06, 2021 7.649 7.686 7.649 7.664 27,826 -0.01(-0.10%)
Aug 05, 2021 7.679 7.702 7.656 7.671 44,558 -0.00(-0.02%)
Aug 04, 2021 7.656 7.701 7.641 7.673 113,494 +0.04(+0.51%)
Aug 03, 2021 7.656 7.656 7.618 7.634 82,577 -0.01(-0.10%)
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.