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 (%)
Feb 26, 2010 4.198 4.219 4.161 4.219 192,582 +0.04(+0.89%)
Feb 25, 2010 4.146 4.209 4.146 4.182 139,150 +0.02(+0.56%)
Feb 24, 2010 4.167 4.175 4.151 4.159 125,968 +0.01(+0.32%)
Feb 23, 2010 4.119 4.159 4.106 4.146 207,149 +0.04(+1.03%)
Feb 22, 2010 4.154 4.154 4.103 4.103 213,398 -0.03(-0.70%)
Feb 19, 2010 4.143 4.156 4.111 4.132 373,220 -0.03(-0.76%)
Feb 18, 2010 4.154 4.168 4.140 4.164 275,538 +0.02(+0.38%)
Feb 17, 2010 4.114 4.154 4.114 4.148 227,179 +0.04(+0.90%)
Feb 16, 2010 4.069 4.122 4.069 4.111 289,801 +0.04(+1.04%)
Feb 12, 2010 4.043 4.069 4.069 4.069 169,228 +0.02(+0.39%)
Feb 11, 2010 4.032 4.061 4.030 4.053 292,157 +0.03(+0.79%)
Feb 10, 2010 4.006 4.038 4.001 4.022 286,299 +0.00(+0.05%)
Feb 09, 2010 3.959 4.037 3.959 4.020 637,360 +0.06(+1.62%)
Feb 08, 2010 3.951 3.998 3.916 3.956 838,931 -0.04(-0.99%)
Feb 05, 2010 4.109 4.117 3.858 3.995 1,727,243 -0.16(-3.75%)
Feb 04, 2010 4.317 4.322 4.132 4.151 596,510 -0.17(-4.02%)
Feb 03, 2010 4.317 4.341 4.317 4.325 137,313 -0.01(-0.24%)
Feb 02, 2010 4.314 4.362 4.314 4.335 247,073 +0.01(+0.27%)
Feb 01, 2010 4.317 4.333 4.309 4.324 164,766 +0.02(+0.47%)
Jan 29, 2010 4.312 4.330 4.301 4.304 215,514 -0.03(-0.66%)
Jan 28, 2010 4.338 4.338 4.332 4.333 199,649 +0.01(+0.24%)
Jan 27, 2010 4.317 4.338 4.306 4.322 160,906 +0.01(+0.12%)
Jan 26, 2010 4.338 4.340 4.306 4.317 317,407 -0.02(-0.54%)
Jan 25, 2010 4.309 4.346 4.306 4.340 332,166 +0.04(+0.91%)
Jan 22, 2010 4.293 4.325 4.283 4.301 252,401 -0.01(-0.30%)
Jan 21, 2010 4.296 4.319 4.272 4.314 212,228 +0.01(+0.18%)
Jan 20, 2010 4.301 4.314 4.286 4.306 183,123 -0.00(-0.06%)
Jan 19, 2010 4.306 4.312 4.293 4.309 174,583 +0.02(+0.43%)
Jan 15, 2010 4.306 4.291 4.291 4.291 190,080 +0.00(+0.00%)
Jan 14, 2010 4.265 4.291 4.262 4.291 261,148 +0.03(+0.61%)
Jan 13, 2010 4.267 4.267 4.251 4.265 147,589 -0.01(-0.24%)
Jan 12, 2010 4.228 4.291 4.225 4.275 207,218 +0.04(+0.93%)
Jan 11, 2010 4.249 4.257 4.210 4.236 220,122 +0.01(+0.31%)
Jan 08, 2010 4.197 4.225 4.183 4.223 228,180 +0.03(+0.69%)
Jan 07, 2010 4.183 4.194 4.165 4.194 215,559 +0.02(+0.44%)
Jan 06, 2010 4.165 4.191 4.163 4.176 230,594 -0.00(-0.00%)
Jan 05, 2010 4.160 4.202 4.155 4.176 248,845 -0.01(-0.12%)
Jan 04, 2010 4.176 4.207 4.157 4.181 218,359 -0.01(-0.25%)
Dec 31, 2009 4.183 4.191 4.191 4.191 242,859 -0.01(-0.12%)
Dec 30, 2009 4.210 4.220 4.183 4.197 110,610 -0.03(-0.74%)
Dec 29, 2009 4.212 4.228 4.202 4.228 183,766 +0.01(+0.12%)
Dec 28, 2009 4.233 4.233 4.204 4.223 102,949 +0.00(+0.06%)
Dec 24, 2009 4.173 4.220 4.173 4.220 67,056 +0.04(+0.94%)
Dec 23, 2009 4.168 4.191 4.160 4.181 106,777 +0.00(+0.06%)
Dec 22, 2009 4.178 4.186 4.154 4.178 139,516 +0.00(+0.00%)
Dec 21, 2009 4.152 4.194 4.146 4.178 238,641 +0.03(+0.63%)
Dec 18, 2009 4.149 4.170 4.149 4.152 137,733 -0.02(-0.50%)
Dec 17, 2009 4.157 4.173 4.144 4.173 268,247 +0.02(+0.38%)
Dec 16, 2009 4.160 4.204 4.134 4.157 257,442 +0.02(+0.44%)
Dec 15, 2009 4.147 4.176 4.139 4.139 159,292 +0.00(+0.00%)
Dec 14, 2009 4.183 4.202 4.134 4.139 230,934 -0.03(-0.63%)
Dec 11, 2009 4.176 4.197 4.136 4.165 377,901 +0.02(+0.38%)
Dec 10, 2009 4.152 4.173 4.121 4.149 266,495 +0.02(+0.51%)
Dec 09, 2009 4.163 4.181 4.129 4.129 183,414 -0.04(-1.07%)
Dec 08, 2009 4.147 4.186 4.147 4.173 206,373 -0.01(-0.31%)
Dec 07, 2009 4.170 4.191 4.149 4.186 175,616 +0.00(+0.00%)
Dec 04, 2009 4.210 4.249 4.179 4.186 258,685 -0.01(-0.25%)
Dec 03, 2009 4.210 4.275 4.183 4.197 230,315 -0.04(-0.93%)
Dec 02, 2009 4.157 4.259 4.157 4.236 351,262 +0.06(+1.50%)
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.