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, 2021 7.494 7.508 7.429 7.439 95,652 -0.02(-0.31%)
Dec 30, 2021 7.524 7.524 7.455 7.463 118,452 -0.05(-0.62%)
Dec 29, 2021 7.548 7.555 7.494 7.509 81,712 -0.05(-0.61%)
Dec 28, 2021 7.579 7.602 7.548 7.555 37,160 +0.00(+0.00%)
Dec 27, 2021 7.609 7.609 7.548 7.555 50,797 -0.02(-0.31%)
Dec 23, 2021 7.563 7.648 7.556 7.579 33,546 +0.02(+0.24%)
Dec 22, 2021 7.555 7.563 7.547 7.561 18,518 +0.01(+0.17%)
Dec 21, 2021 7.501 7.570 7.501 7.548 56,562 +0.02(+0.31%)
Dec 20, 2021 7.664 7.664 7.486 7.524 122,811 -0.12(-1.62%)
Dec 17, 2021 7.671 7.671 7.540 7.648 26,168 -0.02(-0.30%)
Dec 16, 2021 7.617 7.679 7.586 7.671 28,501 +0.08(+1.02%)
Dec 15, 2021 7.563 7.633 7.563 7.594 36,931 +0.02(+0.31%)
Dec 14, 2021 7.602 7.687 7.567 7.571 71,217 -0.03(-0.41%)
Dec 13, 2021 7.617 7.692 7.594 7.602 40,457 -0.04(-0.51%)
Dec 10, 2021 7.695 7.695 7.625 7.640 32,821 -0.02(-0.30%)
Dec 09, 2021 7.679 7.679 7.641 7.664 25,526 +0.00(+0.00%)
Dec 08, 2021 7.671 7.710 7.656 7.664 62,700 -0.05(-0.70%)
Dec 07, 2021 7.733 7.733 7.702 7.718 21,495 -0.01(-0.10%)
Dec 06, 2021 7.695 7.733 7.695 7.726 33,228 +0.02(+0.30%)
Dec 03, 2021 7.726 7.733 7.679 7.702 45,229 -0.01(-0.10%)
Dec 02, 2021 7.710 7.733 7.679 7.710 39,669 +0.01(+0.18%)
Dec 01, 2021 7.702 7.733 7.687 7.696 40,047 -0.00(-0.03%)
Nov 30, 2021 7.691 7.698 7.675 7.698 49,259 +0.02(+0.30%)
Nov 29, 2021 7.675 7.691 7.622 7.675 71,056 +0.05(+0.60%)
Nov 26, 2021 7.606 7.642 7.537 7.629 44,779 +0.02(+0.30%)
Nov 24, 2021 7.645 7.675 7.591 7.606 70,117 -0.03(-0.40%)
Nov 23, 2021 7.675 7.713 7.637 7.637 66,337 -0.05(-0.70%)
Nov 22, 2021 7.714 7.760 7.691 7.691 34,429 -0.03(-0.40%)
Nov 19, 2021 7.721 7.729 7.685 7.721 35,144 +0.01(+0.10%)
Nov 18, 2021 7.675 7.714 7.675 7.714 161,203 +0.03(+0.43%)
Nov 17, 2021 7.698 7.714 7.681 7.681 34,777 -0.03(-0.33%)
Nov 16, 2021 7.714 7.714 7.691 7.706 15,831 +0.01(+0.10%)
Nov 15, 2021 7.691 7.714 7.675 7.698 49,153 +0.02(+0.20%)
Nov 12, 2021 7.706 7.721 7.675 7.683 36,760 -0.04(-0.50%)
Nov 11, 2021 7.706 7.729 7.691 7.721 31,563 +0.02(+0.30%)
Nov 10, 2021 7.675 7.698 45,325 +0.02(+0.20%)
Nov 09, 2021 7.698 7.706 7.675 7.683 29,244 +0.01(+0.10%)
Nov 08, 2021 7.691 7.706 7.675 7.675 15,832 -0.01(-0.10%)
Nov 05, 2021 7.660 7.706 7.660 7.683 42,165 +0.03(+0.40%)
Nov 04, 2021 7.652 7.697 7.652 7.652 44,031 -0.02(-0.20%)
Nov 03, 2021 7.714 7.717 7.652 7.668 42,475 -0.05(-0.60%)
Nov 02, 2021 7.737 7.751 7.691 7.714 55,240 -0.01(-0.10%)
Nov 01, 2021 7.860 7.783 7.675 7.721 65,466 -0.05(-0.64%)
Oct 29, 2021 7.771 7.778 7.703 7.771 34,799 +0.01(+0.10%)
Oct 28, 2021 7.741 7.771 7.719 7.764 62,814 +0.04(+0.49%)
Oct 27, 2021 7.741 7.748 7.711 7.726 33,839 +0.01(+0.10%)
Oct 26, 2021 7.718 7.718 39,895 -0.01(-0.10%)
Oct 25, 2021 7.741 7.741 7.718 7.726 77,124 -0.01(-0.10%)
Oct 22, 2021 7.748 7.767 7.718 7.733 39,567 +0.01(+0.10%)
Oct 21, 2021 7.733 7.779 7.718 7.726 57,488 -0.01(-0.10%)
Oct 20, 2021 7.748 7.786 7.726 7.733 56,791 +0.00(+0.00%)
Oct 19, 2021 7.703 7.733 7.680 7.733 39,780 +0.05(+0.59%)
Oct 18, 2021 7.672 7.695 7.651 7.688 35,268 +0.02(+0.20%)
Oct 15, 2021 7.672 7.672 7.649 7.672 45,006 +0.02(+0.30%)
Oct 14, 2021 7.680 7.692 7.634 7.649 109,491 -0.04(-0.50%)
Oct 13, 2021 7.695 7.710 7.680 7.688 36,007 +0.01(+0.10%)
Oct 12, 2021 7.680 7.695 7.680 7.680 41,485 +0.00(+0.00%)
Oct 11, 2021 7.695 7.695 7.661 7.680 39,231 +0.00(+0.00%)
Oct 08, 2021 7.718 7.718 7.657 7.680 33,652 -0.02(-0.20%)
Oct 07, 2021 7.688 7.703 7.644 7.695 59,728 +0.03(+0.40%)
Oct 06, 2021 7.581 7.695 7.581 7.665 280,733 +0.08(+1.11%)
Oct 05, 2021 7.611 7.611 7.581 7.581 23,966 -0.02(-0.20%)
Oct 04, 2021 7.604 7.619 7.581 7.596 26,688 -0.01(-0.10%)
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.