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 )

6.490 -0.060 (-0.92%)
Streaming Delayed Price Updated: 2:33 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, 2012 6.053 6.142 6.040 6.098 78,971 +0.01(+0.22%)
Dec 28, 2012 6.043 6.107 6.043 6.084 80,645 -0.00(-0.06%)
Dec 27, 2012 6.060 6.099 6.047 6.088 60,266 +0.00(+0.00%)
Dec 26, 2012 6.142 6.146 6.050 6.088 119,138 -0.05(-0.89%)
Dec 24, 2012 6.132 6.142 6.088 6.142 52,789 +0.01(+0.22%)
Dec 21, 2012 6.012 6.129 6.012 6.129 108,911 +0.01(+0.22%)
Dec 20, 2012 6.033 6.115 6.006 6.115 167,631 +0.06(+1.02%)
Dec 19, 2012 6.012 6.053 6.012 6.053 115,605 +0.04(+0.68%)
Dec 18, 2012 5.975 6.053 5.971 6.012 117,763 +0.01(+0.17%)
Dec 17, 2012 6.036 6.036 5.975 6.002 101,115 -0.01(-0.17%)
Dec 14, 2012 6.002 6.033 5.992 6.012 116,685 -0.01(-0.17%)
Dec 13, 2012 6.043 6.047 5.982 6.023 187,855 -0.04(-0.62%)
Dec 12, 2012 6.019 6.084 6.000 6.060 105,067 +0.03(+0.45%)
Dec 11, 2012 6.006 6.047 5.995 6.033 191,939 +0.05(+0.78%)
Dec 10, 2012 6.019 6.019 5.978 5.986 160,363 -0.04(-0.61%)
Dec 07, 2012 6.060 6.084 6.012 6.023 116,068 -0.05(-0.90%)
Dec 06, 2012 6.077 6.088 6.047 6.077 118,008 -0.03(-0.45%)
Dec 05, 2012 6.074 6.118 6.040 6.105 162,722 +0.02(+0.39%)
Dec 04, 2012 6.077 6.139 6.077 6.081 142,466 -0.02(-0.28%)
Nov 30, 2012 6.084 6.139 6.084 6.098 108,230 -0.00(-0.06%)
Nov 29, 2012 6.122 6.128 6.084 6.101 94,693 +0.01(+0.17%)
Nov 28, 2012 6.071 6.122 6.061 6.091 123,689 +0.02(+0.34%)
Nov 27, 2012 6.050 6.071 6.006 6.071 130,247 +0.02(+0.34%)
Nov 26, 2012 6.040 6.054 5.969 6.050 149,294 +0.03(+0.47%)
Nov 23, 2012 6.037 6.044 6.000 6.022 31,688 +0.03(+0.43%)
Nov 21, 2012 5.989 6.006 5.952 5.996 71,541 +0.02(+0.40%)
Nov 20, 2012 5.983 5.983 5.898 5.972 107,728 +0.00(+0.06%)
Nov 19, 2012 5.864 5.986 5.864 5.969 123,450 +0.10(+1.73%)
Nov 16, 2012 5.721 5.891 5.721 5.867 163,940 +0.16(+2.85%)
Nov 15, 2012 5.732 5.759 5.527 5.704 440,654 -0.01(-0.18%)
Nov 14, 2012 5.881 5.925 5.691 5.715 478,337 -0.22(-3.77%)
Nov 13, 2012 6.023 6.033 5.922 5.938 121,015 -0.08(-1.41%)
Nov 12, 2012 6.088 6.088 6.013 6.023 101,469 -0.04(-0.73%)
Nov 09, 2012 6.061 6.073 6.040 6.067 149,088 -0.01(-0.22%)
Nov 08, 2012 6.088 6.091 6.057 6.081 80,660 +0.01(+0.17%)
Nov 07, 2012 6.081 6.091 6.054 6.071 76,238 -0.04(-0.61%)
Nov 06, 2012 6.067 6.108 6.054 6.108 53,024 +0.03(+0.56%)
Nov 05, 2012 6.054 6.074 6.041 6.074 55,435 +0.02(+0.34%)
Nov 02, 2012 6.105 6.105 6.054 6.054 73,280 -0.02(-0.34%)
Nov 01, 2012 6.105 6.105 6.064 6.074 160,587 -0.02(-0.28%)
Oct 31, 2012 6.084 6.098 6.068 6.091 100,819 +0.01(+0.22%)
Oct 26, 2012 6.091 6.078 6.078 6.078 108,995 +0.00(+0.00%)
Oct 25, 2012 6.071 6.078 6.054 6.078 70,716 +0.03(+0.56%)
Oct 24, 2012 6.074 6.074 6.044 6.044 71,886 -0.01(-0.11%)
Oct 23, 2012 6.051 6.073 6.044 6.051 85,488 -0.01(-0.17%)
Oct 19, 2012 6.074 6.081 6.031 6.061 69,492 -0.01(-0.17%)
Oct 18, 2012 6.078 6.098 6.047 6.071 102,749 -0.00(-0.07%)
Oct 17, 2012 6.101 6.102 6.057 6.075 53,535 -0.04(-0.59%)
Oct 16, 2012 6.088 6.111 6.078 6.111 97,712 +0.03(+0.55%)
Oct 15, 2012 6.074 6.081 6.061 6.078 109,907 +0.02(+0.33%)
Oct 12, 2012 6.054 6.071 6.037 6.057 92,931 +0.02(+0.28%)
Oct 11, 2012 6.044 6.071 6.014 6.041 148,231 +0.00(+0.06%)
Oct 10, 2012 6.034 6.071 6.027 6.037 156,243 -0.03(-0.50%)
Oct 09, 2012 6.047 6.081 6.027 6.068 177,674 +0.00(+0.00%)
Oct 08, 2012 6.041 6.073 6.034 6.068 131,112 -0.01(-0.17%)
Oct 05, 2012 6.034 6.088 6.027 6.078 98,734 +0.03(+0.50%)
Oct 04, 2012 6.034 6.068 6.027 6.047 196,331 -0.01(-0.11%)
Oct 03, 2012 6.061 6.094 6.004 6.054 302,529 -0.03(-0.44%)
Oct 02, 2012 6.101 6.128 6.078 6.081 180,077 -0.05(-0.77%)
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.