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 (%)
Dec 31, 2007 4.291 4.380 4.251 4.325 367,253 +0.01(+0.24%)
Dec 28, 2007 4.317 4.333 4.288 4.314 295,064 +0.00(+0.06%)
Dec 27, 2007 4.280 4.312 4.241 4.312 222,589 +0.00(+0.00%)
Dec 26, 2007 4.272 4.312 4.246 4.312 320,498 +0.03(+0.67%)
Dec 24, 2007 4.183 4.283 4.163 4.283 408,080 +0.09(+2.25%)
Dec 21, 2007 4.123 4.228 4.123 4.189 294,605 +0.04(+0.88%)
Dec 20, 2007 4.228 4.228 4.139 4.152 238,652 -0.04(-1.00%)
Dec 19, 2007 4.189 4.203 4.170 4.194 239,417 -0.04(-1.05%)
Dec 18, 2007 4.251 4.275 4.197 4.238 274,603 -0.03(-0.67%)
Dec 17, 2007 4.275 4.304 4.238 4.267 224,501 -0.05(-1.21%)
Dec 14, 2007 4.278 4.319 4.278 4.319 111,294 +0.00(+0.00%)
Dec 13, 2007 4.348 4.349 4.249 4.319 343,445 -0.05(-1.08%)
Dec 12, 2007 4.424 4.424 4.335 4.367 180,901 +0.00(+0.00%)
Dec 11, 2007 4.361 4.380 4.340 4.367 203,466 +0.01(+0.18%)
Dec 10, 2007 4.335 4.359 4.325 4.359 283,399 +0.02(+0.36%)
Dec 07, 2007 4.322 4.350 4.306 4.343 274,221 +0.01(+0.30%)
Dec 06, 2007 4.340 4.348 4.306 4.330 242,859 -0.04(-0.84%)
Dec 05, 2007 4.319 4.367 4.319 4.367 222,971 +0.04(+0.85%)
Dec 04, 2007 4.322 4.335 4.309 4.330 220,294 -0.01(-0.12%)
Dec 03, 2007 4.369 4.369 4.319 4.335 244,771 -0.05(-1.25%)
Nov 30, 2007 4.369 4.395 4.348 4.390 225,266 +0.03(+0.72%)
Nov 29, 2007 4.393 4.393 4.319 4.359 187,403 -0.03(-0.77%)
Nov 28, 2007 4.408 4.408 4.367 4.393 158,336 -0.03(-0.77%)
Nov 27, 2007 4.340 4.429 4.309 4.427 254,333 +0.06(+1.44%)
Nov 26, 2007 4.374 4.374 4.330 4.364 168,663 -0.01(-0.24%)
Nov 23, 2007 4.382 4.390 4.353 4.374 128,505 -0.02(-0.42%)
Nov 21, 2007 4.346 4.393 4.340 4.393 203,084 +0.01(+0.24%)
Nov 20, 2007 4.419 4.421 4.340 4.382 318,585 -0.02(-0.53%)
Nov 19, 2007 4.390 4.461 4.390 4.406 195,821 -0.05(-1.06%)
Nov 16, 2007 4.474 4.476 4.440 4.453 172,487 -0.02(-0.53%)
Nov 15, 2007 4.563 4.563 4.251 4.476 131,564 +0.01(+0.23%)
Nov 14, 2007 4.500 4.513 4.455 4.466 181,284 -0.02(-0.47%)
Nov 13, 2007 4.523 4.524 4.468 4.487 199,259 -0.01(-0.29%)
Nov 12, 2007 4.552 4.602 4.484 4.500 147,245 -0.06(-1.38%)
Nov 09, 2007 4.563 4.602 4.523 4.563 196,199 -0.03(-0.57%)
Nov 08, 2007 4.563 4.625 4.563 4.589 216,955 -0.02(-0.45%)
Nov 07, 2007 4.628 4.628 4.589 4.610 130,799 -0.05(-1.01%)
Nov 06, 2007 4.633 4.667 4.589 4.657 191,610 +0.05(+1.19%)
Nov 05, 2007 4.615 4.615 4.586 4.602 102,115 -0.04(-0.90%)
Nov 02, 2007 4.604 4.644 4.597 4.644 166,368 +0.03(+0.57%)
Nov 01, 2007 4.615 4.618 4.568 4.618 195,052 -0.01(-0.28%)
Oct 31, 2007 4.618 4.691 4.602 4.631 161,014 +0.00(+0.06%)
Oct 30, 2007 4.620 4.631 4.615 4.628 128,887 -0.01(-0.28%)
Oct 29, 2007 4.618 4.641 4.602 4.641 110,912 +0.03(+0.68%)
Oct 26, 2007 4.625 4.625 4.599 4.610 80,315 +0.01(+0.17%)
Oct 25, 2007 4.607 4.612 4.599 4.602 110,147 -0.02(-0.51%)
Oct 24, 2007 4.633 4.633 4.591 4.625 95,231 -0.02(-0.45%)
Oct 23, 2007 4.594 4.646 4.578 4.646 176,312 +0.05(+1.02%)
Oct 22, 2007 4.539 4.599 4.539 4.599 171,722 +0.05(+1.03%)
Oct 19, 2007 4.529 4.555 4.526 4.552 141,508 +0.02(+0.46%)
Oct 18, 2007 4.536 4.560 4.529 4.531 226,414 -0.01(-0.23%)
Oct 17, 2007 4.531 4.552 4.518 4.542 120,856 +0.01(+0.29%)
Oct 16, 2007 4.510 4.529 4.508 4.529 138,831 +0.01(+0.12%)
Oct 15, 2007 4.534 4.544 4.516 4.523 117,414 -0.01(-0.23%)
Oct 12, 2007 4.516 4.534 4.509 4.534 87,964 +0.03(+0.58%)
Oct 11, 2007 4.529 4.547 4.502 4.508 160,249 -0.01(-0.29%)
Oct 10, 2007 4.529 4.529 4.497 4.521 174,399 +0.00(+0.00%)
Oct 09, 2007 4.539 4.542 4.513 4.521 95,614 +0.00(+0.06%)
Oct 08, 2007 4.521 4.531 4.516 4.518 74,196 -0.01(-0.23%)
Oct 05, 2007 4.536 4.544 4.523 4.529 78,403 +0.01(+0.12%)
Oct 04, 2007 4.518 4.528 4.513 4.523 76,873 -0.00(-0.06%)
Oct 03, 2007 4.534 4.550 4.510 4.526 109,382 -0.02(-0.52%)
Oct 02, 2007 4.550 4.563 4.534 4.550 74,578 -0.01(-0.17%)
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.