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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 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, 2019 7.140 7.156 7.102 7.102 50,107 -0.03(-0.44%)
Dec 30, 2019 7.146 7.159 7.108 7.133 59,544 -0.01(-0.09%)
Dec 27, 2019 7.152 7.171 7.133 7.140 65,234 -0.02(-0.27%)
Dec 26, 2019 7.171 7.178 7.140 7.159 54,152 -0.02(-0.27%)
Dec 24, 2019 7.146 7.184 7.140 7.178 19,223 +0.02(+0.27%)
Dec 23, 2019 7.152 7.165 7.140 7.159 50,228 -0.01(-0.09%)
Dec 20, 2019 7.114 7.165 7.114 7.165 85,245 +0.06(+0.80%)
Dec 19, 2019 7.140 7.171 7.108 7.108 33,581 -0.04(-0.62%)
Dec 18, 2019 7.133 7.152 7.124 7.152 28,395 -0.02(-0.27%)
Dec 17, 2019 7.121 7.190 7.108 7.171 103,591 +0.06(+0.80%)
Dec 16, 2019 7.178 7.178 7.076 7.114 47,578 +0.02(+0.27%)
Dec 13, 2019 7.076 7.102 7.044 7.095 37,186 +0.03(+0.36%)
Dec 12, 2019 7.063 7.097 7.063 7.070 33,641 +0.04(+0.54%)
Dec 11, 2019 7.006 7.054 6.994 7.032 81,495 +0.03(+0.36%)
Dec 10, 2019 6.981 7.006 6.962 7.006 30,113 +0.03(+0.36%)
Dec 09, 2019 6.962 6.994 6.956 6.981 17,893 +0.01(+0.09%)
Dec 06, 2019 6.959 6.975 6.955 6.975 17,332 +0.03(+0.46%)
Dec 05, 2019 6.962 6.968 6.937 6.943 25,893 -0.02(-0.32%)
Dec 04, 2019 6.937 6.965 6.924 6.965 13,358 +0.03(+0.42%)
Dec 03, 2019 6.905 6.949 6.892 6.937 68,910 +0.06(+0.83%)
Dec 02, 2019 6.879 6.911 6.867 6.879 33,094 +0.02(+0.25%)
Nov 29, 2019 6.856 6.913 6.850 6.862 43,481 -0.04(-0.55%)
Nov 27, 2019 6.824 6.906 6.824 6.900 29,834 +0.03(+0.37%)
Nov 26, 2019 6.824 6.875 6.812 6.875 33,090 +0.06(+0.83%)
Nov 25, 2019 6.925 6.935 6.812 6.818 56,018 -0.10(-1.43%)
Nov 22, 2019 6.932 6.951 6.913 6.917 39,990 +0.02(+0.24%)
Nov 21, 2019 6.925 6.951 6.869 6.900 23,570 -0.04(-0.54%)
Nov 20, 2019 6.957 7.001 6.925 6.938 42,756 +0.00(+0.00%)
Nov 19, 2019 6.963 7.001 6.938 6.938 48,883 -0.04(-0.54%)
Nov 18, 2019 7.014 7.014 6.963 6.976 50,727 -0.06(-0.90%)
Nov 15, 2019 7.039 7.039 6.995 7.039 23,169 +0.02(+0.27%)
Nov 14, 2019 6.963 7.020 6.956 7.020 24,151 +0.04(+0.63%)
Nov 13, 2019 6.976 6.988 6.957 6.976 24,035 +0.01(+0.18%)
Nov 12, 2019 6.932 6.969 6.894 6.963 25,241 +0.04(+0.64%)
Nov 11, 2019 6.951 6.995 6.875 6.919 54,015 -0.04(-0.63%)
Nov 08, 2019 6.988 6.988 6.952 6.963 43,957 -0.02(-0.27%)
Nov 07, 2019 6.976 6.982 6.951 6.982 40,484 -0.02(-0.27%)
Nov 06, 2019 6.944 7.001 6.932 7.001 188,847 +0.07(+1.00%)
Nov 05, 2019 6.900 6.932 6.881 6.932 101,238 +0.00(+0.00%)
Nov 04, 2019 6.888 6.932 6.837 6.932 75,940 +0.02(+0.27%)
Nov 01, 2019 6.881 6.925 6.862 6.913 41,736 +0.04(+0.61%)
Oct 31, 2019 6.820 6.877 6.820 6.870 34,203 +0.03(+0.46%)
Oct 30, 2019 6.839 6.870 6.827 6.839 72,421 +0.01(+0.09%)
Oct 29, 2019 6.820 6.833 6.796 6.833 110,512 +0.01(+0.18%)
Oct 28, 2019 6.858 6.858 6.814 6.820 102,996 -0.03(-0.37%)
Oct 25, 2019 6.814 6.852 6.799 6.845 12,305 +0.06(+0.83%)
Oct 24, 2019 6.814 6.827 6.789 6.789 33,449 -0.03(-0.37%)
Oct 23, 2019 6.777 6.827 6.761 6.814 82,606 +0.05(+0.74%)
Oct 22, 2019 6.758 6.777 6.739 6.764 66,038 +0.03(+0.37%)
Oct 21, 2019 6.742 6.742 6.718 6.739 131,523 +0.01(+0.09%)
Oct 18, 2019 6.702 6.770 6.695 6.733 97,326 -0.02(-0.28%)
Oct 17, 2019 6.764 6.777 6.752 6.752 50,646 -0.02(-0.28%)
Oct 16, 2019 6.783 6.786 6.736 6.770 132,797 +0.02(+0.28%)
Oct 15, 2019 6.758 6.808 6.745 6.752 49,751 -0.01(-0.09%)
Oct 14, 2019 6.783 6.783 6.727 6.758 20,414 +0.00(+0.03%)
Oct 11, 2019 6.758 6.758 6.739 6.756 20,456 +0.00(+0.06%)
Oct 10, 2019 6.852 6.852 6.739 6.752 68,331 -0.07(-1.01%)
Oct 09, 2019 6.733 6.870 6.721 6.820 84,549 +0.06(+0.93%)
Oct 08, 2019 6.745 6.758 6.702 6.758 37,677 +0.04(+0.56%)
Oct 07, 2019 6.708 6.727 6.695 6.720 40,758 -0.04(-0.56%)
Oct 04, 2019 6.727 6.758 6.677 6.758 45,866 +0.01(+0.19%)
Oct 03, 2019 6.658 6.745 6.626 6.745 47,744 +0.10(+1.51%)
Oct 02, 2019 6.633 6.645 6.601 6.645 36,793 -0.01(-0.09%)
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.