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 )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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, 2010 4.856 4.944 4.856 4.944 299,217 +0.11(+2.30%)
Dec 30, 2010 4.859 4.859 4.805 4.833 194,325 -0.01(-0.29%)
Dec 29, 2010 4.808 4.859 4.773 4.847 341,298 +0.07(+1.49%)
Dec 28, 2010 4.796 4.825 4.775 4.776 151,811 -0.01(-0.24%)
Dec 27, 2010 4.793 4.819 4.759 4.788 198,868 +0.02(+0.36%)
Dec 23, 2010 4.696 4.771 4.696 4.771 189,286 +0.07(+1.39%)
Dec 22, 2010 4.702 4.706 4.651 4.705 191,660 +0.04(+0.79%)
Dec 21, 2010 4.696 4.708 4.668 4.668 472,672 -0.02(-0.36%)
Dec 20, 2010 4.708 4.748 4.634 4.685 318,395 -0.01(-0.30%)
Dec 17, 2010 4.657 4.699 4.634 4.699 336,400 +0.06(+1.23%)
Dec 16, 2010 4.580 4.645 4.563 4.642 326,404 +0.05(+1.00%)
Dec 15, 2010 4.611 4.611 4.577 4.596 271,131 -0.02(-0.50%)
Dec 14, 2010 4.677 4.677 4.577 4.620 343,454 -0.04(-0.80%)
Dec 13, 2010 4.745 4.745 4.628 4.657 410,847 -0.06(-1.33%)
Dec 10, 2010 4.748 4.748 4.645 4.719 396,536 -0.01(-0.24%)
Dec 09, 2010 4.805 4.810 4.694 4.731 260,924 -0.05(-1.13%)
Dec 08, 2010 4.862 4.862 4.771 4.785 438,385 -0.05(-1.06%)
Dec 07, 2010 4.921 4.921 4.816 4.836 196,533 -0.05(-1.08%)
Dec 06, 2010 4.910 4.910 4.859 4.889 353,780 -0.01(-0.20%)
Dec 03, 2010 4.882 4.944 4.845 4.899 489,866 +0.03(+0.58%)
Dec 02, 2010 4.859 4.927 4.853 4.870 293,810 +0.00(+0.00%)
Dec 01, 2010 4.870 4.890 4.830 4.870 284,337 +0.04(+0.77%)
Nov 30, 2010 4.912 4.912 4.819 4.833 388,089 -0.08(-1.72%)
Nov 29, 2010 4.946 4.951 4.893 4.918 582,923 -0.02(-0.46%)
Nov 26, 2010 4.974 4.974 4.926 4.941 292,105 -0.04(-0.78%)
Nov 24, 2010 4.946 4.980 4.980 4.980 299,319 +0.06(+1.19%)
Nov 23, 2010 4.943 4.943 4.907 4.921 122,314 -0.03(-0.57%)
Nov 22, 2010 4.924 4.969 4.901 4.949 161,505 +0.04(+0.75%)
Nov 19, 2010 4.842 4.912 4.822 4.912 124,992 +0.08(+1.76%)
Nov 18, 2010 4.861 4.890 4.794 4.828 309,898 -0.01(-0.12%)
Nov 17, 2010 4.777 4.847 4.740 4.833 271,726 +0.07(+1.42%)
Nov 16, 2010 4.830 4.830 4.731 4.765 421,283 -0.09(-1.81%)
Nov 15, 2010 4.881 4.906 4.836 4.853 308,249 +0.00(+0.00%)
Nov 12, 2010 4.890 4.943 4.842 4.853 837,772 -0.06(-1.21%)
Nov 11, 2010 5.039 5.039 4.894 4.912 1,006,042 -0.13(-2.52%)
Nov 10, 2010 5.093 5.096 4.997 5.039 317,767 -0.04(-0.83%)
Nov 09, 2010 5.093 5.093 5.065 5.082 344,843 +0.01(+0.28%)
Nov 08, 2010 5.082 5.093 5.051 5.068 276,400 -0.01(-0.22%)
Nov 05, 2010 5.031 5.085 5.017 5.079 172,777 +0.05(+1.07%)
Nov 04, 2010 5.088 5.099 5.003 5.025 1,258,642 -0.05(-0.95%)
Nov 03, 2010 5.082 5.082 5.028 5.073 549,219 +0.01(+0.28%)
Nov 02, 2010 5.023 5.059 5.012 5.059 353,342 +0.04(+0.79%)
Nov 01, 2010 5.076 5.085 4.994 5.020 798,083 -0.05(-1.06%)
Oct 29, 2010 5.031 5.087 5.026 5.073 254,414 +0.02(+0.45%)
Oct 28, 2010 5.059 5.065 5.014 5.051 261,748 +0.03(+0.56%)
Oct 27, 2010 5.020 5.034 4.972 5.023 291,444 -0.05(-1.00%)
Oct 25, 2010 5.087 5.087 5.059 5.073 427,587 +0.02(+0.33%)
Oct 22, 2010 5.085 5.087 5.051 5.057 360,294 -0.01(-0.11%)
Oct 21, 2010 5.059 5.087 5.052 5.062 705,319 +0.00(+0.06%)
Oct 20, 2010 5.059 5.079 5.048 5.059 997,522 -0.01(-0.28%)
Oct 19, 2010 5.118 5.121 5.059 5.073 305,738 -0.06(-1.09%)
Oct 18, 2010 5.183 5.183 5.093 5.130 469,631 -0.06(-1.14%)
Oct 15, 2010 5.158 5.219 5.132 5.188 775,046 +0.05(+0.93%)
Oct 14, 2010 5.121 5.141 5.085 5.141 445,092 +0.03(+0.66%)
Oct 13, 2010 5.096 5.121 5.079 5.107 349,304 +0.03(+0.61%)
Oct 12, 2010 5.059 5.096 5.057 5.076 471,235 +0.00(+0.00%)
Oct 11, 2010 5.101 5.101 5.057 5.076 526,098 -0.01(-0.11%)
Oct 08, 2010 5.082 5.086 5.048 5.082 184,922 +0.02(+0.33%)
Oct 07, 2010 5.082 5.087 5.026 5.065 259,179 +0.02(+0.36%)
Oct 06, 2010 5.144 5.146 5.014 5.047 339,515 -0.09(-1.67%)
Oct 05, 2010 5.099 5.132 5.068 5.132 495,832 +0.06(+1.11%)
Oct 04, 2010 5.076 5.090 5.026 5.076 670,149 +0.02(+0.42%)
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.