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, 2014 4.942 5.000 5.000 5.000 355,663 +0.05(+1.09%)
Dec 30, 2014 4.958 4.963 4.929 4.946 329,076 -0.04(-0.83%)
Dec 29, 2014 4.958 4.988 4.938 4.988 355,694 +0.00(+0.00%)
Dec 26, 2014 4.975 4.992 4.963 4.988 303,098 +0.00(+0.00%)
Dec 24, 2014 4.950 4.988 4.988 4.988 212,145 +0.02(+0.33%)
Dec 23, 2014 4.958 4.974 4.950 4.971 228,248 +0.01(+0.17%)
Dec 22, 2014 4.950 4.992 4.921 4.963 249,614 -0.01(-0.17%)
Dec 19, 2014 4.929 4.983 4.929 4.971 152,193 +0.04(+0.76%)
Dec 18, 2014 4.888 4.963 4.855 4.934 324,390 +0.07(+1.45%)
Dec 17, 2014 4.763 4.892 4.747 4.863 323,971 +0.09(+1.83%)
Dec 16, 2014 4.830 4.830 4.755 4.776 358,827 -0.09(-1.88%)
Dec 15, 2014 4.946 4.946 4.826 4.867 526,880 -0.08(-1.60%)
Dec 12, 2014 4.979 4.988 4.884 4.946 239,922 -0.08(-1.57%)
Dec 11, 2014 5.021 5.058 4.996 5.025 434,147 -0.01(-0.25%)
Dec 10, 2014 5.071 5.100 5.029 5.037 177,942 -0.06(-1.14%)
Dec 09, 2014 5.033 5.104 5.033 5.095 261,953 -0.03(-0.57%)
Dec 08, 2014 5.154 5.154 5.108 5.125 367,067 -0.06(-1.12%)
Dec 05, 2014 5.233 5.245 5.170 5.183 273,212 -0.07(-1.27%)
Dec 04, 2014 5.249 5.262 5.228 5.249 228,074 -0.01(-0.24%)
Dec 03, 2014 5.278 5.278 5.249 5.262 199,559 -0.02(-0.47%)
Dec 02, 2014 5.274 5.303 5.274 5.287 422,512 -0.01(-0.16%)
Dec 01, 2014 5.336 5.349 5.262 5.295 342,862 -0.07(-1.32%)
Nov 28, 2014 5.357 5.370 5.341 5.365 138,896 -0.01(-0.15%)
Nov 26, 2014 5.353 5.374 5.374 5.374 102,726 +0.02(+0.46%)
Nov 25, 2014 5.353 5.353 5.332 5.349 70,380 +0.00(+0.00%)
Nov 24, 2014 5.353 5.353 5.336 5.349 100,249 +0.00(+0.08%)
Nov 21, 2014 5.324 5.345 5.316 5.345 152,260 +0.04(+0.70%)
Nov 20, 2014 5.283 5.308 5.279 5.308 136,977 +0.00(+0.00%)
Nov 19, 2014 5.312 5.320 5.275 5.308 220,054 -0.00(-0.08%)
Nov 18, 2014 5.320 5.321 5.287 5.312 196,668 -0.00(-0.08%)
Nov 17, 2014 5.332 5.332 5.295 5.316 172,696 -0.01(-0.23%)
Nov 14, 2014 5.332 5.337 5.305 5.328 152,896 -0.00(-0.08%)
Nov 13, 2014 5.361 5.365 5.329 5.332 166,999 -0.02(-0.46%)
Nov 12, 2014 5.357 5.357 5.332 5.357 221,871 +0.01(+0.23%)
Nov 11, 2014 5.320 5.345 5.312 5.345 248,684 +0.02(+0.31%)
Nov 10, 2014 5.324 5.345 5.316 5.328 243,533 -0.01(-0.23%)
Nov 07, 2014 5.349 5.355 5.324 5.341 341,169 -0.02(-0.46%)
Nov 06, 2014 5.378 5.386 5.357 5.365 210,705 -0.04(-0.69%)
Nov 05, 2014 5.427 5.435 5.394 5.402 212,951 -0.03(-0.61%)
Nov 04, 2014 5.444 5.448 5.411 5.435 136,276 -0.03(-0.60%)
Nov 03, 2014 5.468 5.472 5.448 5.468 168,672 -0.00(-0.08%)
Oct 31, 2014 5.472 5.474 5.289 5.472 269,820 +0.00(+0.00%)
Oct 30, 2014 5.464 5.493 5.452 5.472 160,526 -0.01(-0.22%)
Oct 29, 2014 5.493 5.505 5.456 5.485 112,168 -0.00(-0.07%)
Oct 28, 2014 5.489 5.492 5.460 5.489 133,145 +0.00(+0.07%)
Oct 27, 2014 5.485 5.513 5.477 5.485 83,700 -0.03(-0.52%)
Oct 24, 2014 5.521 5.521 5.490 5.513 52,699 +0.00(+0.00%)
Oct 23, 2014 5.526 5.534 5.485 5.513 163,579 +0.02(+0.30%)
Oct 22, 2014 5.530 5.534 5.456 5.497 258,238 -0.01(-0.22%)
Oct 21, 2014 5.472 5.509 5.440 5.509 208,203 +0.04(+0.82%)
Oct 20, 2014 5.387 5.464 5.387 5.464 374,508 +0.06(+1.06%)
Oct 17, 2014 5.395 5.423 5.379 5.407 119,230 +0.02(+0.38%)
Oct 16, 2014 5.334 5.387 5.325 5.387 239,302 +0.02(+0.46%)
Oct 15, 2014 5.411 5.415 5.313 5.362 310,349 -0.06(-1.05%)
Oct 14, 2014 5.452 5.493 5.399 5.419 429,594 -0.03(-0.60%)
Oct 13, 2014 5.460 5.497 5.452 5.452 84,195 -0.03(-0.60%)
Oct 10, 2014 5.509 5.513 5.467 5.485 106,815 -0.03(-0.52%)
Oct 09, 2014 5.546 5.546 5.485 5.513 122,991 -0.02(-0.44%)
Oct 08, 2014 5.468 5.538 5.464 5.538 109,604 +0.06(+1.04%)
Oct 07, 2014 5.481 5.509 5.472 5.481 112,898 +0.00(+0.07%)
Oct 06, 2014 5.472 5.513 5.472 5.477 195,788 +0.00(+0.07%)
Oct 03, 2014 5.472 5.501 5.456 5.472 162,105 +0.02(+0.30%)
Oct 02, 2014 5.497 5.501 5.407 5.456 280,767 -0.03(-0.52%)
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.