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 28, 2011 4.866 4.901 4.823 4.880 208,251 +0.01(+0.30%)
Feb 25, 2011 4.843 4.895 4.843 4.866 283,092 +0.03(+0.60%)
Feb 24, 2011 4.831 4.886 4.825 4.837 291,628 +0.00(+0.00%)
Feb 23, 2011 4.794 4.851 4.785 4.837 179,464 +0.02(+0.42%)
Feb 22, 2011 4.814 4.833 4.799 4.817 116,629 -0.02(-0.36%)
Feb 18, 2011 4.840 4.866 4.820 4.834 116,812 -0.01(-0.30%)
Feb 17, 2011 4.854 4.872 4.834 4.849 153,208 +0.00(+0.00%)
Feb 16, 2011 4.831 4.851 4.818 4.849 130,502 +0.03(+0.60%)
Feb 15, 2011 4.823 4.823 4.799 4.820 125,348 +0.00(+0.00%)
Feb 14, 2011 4.805 4.831 4.792 4.820 111,845 +0.00(+0.06%)
Feb 11, 2011 4.802 4.835 4.799 4.817 109,946 +0.01(+0.30%)
Feb 10, 2011 4.817 4.820 4.799 4.802 144,606 -0.02(-0.36%)
Feb 09, 2011 4.843 4.843 4.820 4.820 91,362 -0.03(-0.54%)
Feb 08, 2011 4.843 4.846 4.814 4.846 80,540 +0.01(+0.18%)
Feb 07, 2011 4.823 4.837 4.791 4.837 120,537 +0.04(+0.84%)
Feb 04, 2011 4.823 4.846 4.794 4.797 89,343 -0.03(-0.54%)
Feb 03, 2011 4.831 4.850 4.811 4.823 134,407 -0.02(-0.36%)
Feb 02, 2011 4.831 4.849 4.823 4.840 103,157 +0.02(+0.42%)
Feb 01, 2011 4.840 4.840 4.785 4.820 250,645 +0.01(+0.18%)
Jan 31, 2011 4.820 4.828 4.797 4.811 161,502 +0.01(+0.18%)
Jan 28, 2011 4.848 4.848 4.782 4.802 164,542 -0.03(-0.65%)
Jan 27, 2011 4.848 4.865 4.817 4.834 116,501 +0.00(+0.00%)
Jan 26, 2011 4.817 4.834 4.800 4.834 135,112 +0.03(+0.66%)
Jan 25, 2011 4.814 4.817 4.771 4.802 173,964 +0.00(+0.00%)
Jan 24, 2011 4.745 4.802 4.739 4.802 186,293 +0.08(+1.64%)
Jan 21, 2011 4.722 4.762 4.719 4.725 112,607 +0.01(+0.12%)
Jan 20, 2011 4.777 4.777 4.708 4.719 153,848 -0.05(-1.08%)
Jan 19, 2011 4.828 4.828 4.759 4.771 148,141 -0.03(-0.72%)
Jan 18, 2011 4.794 4.811 4.794 4.805 177,941 +0.01(+0.24%)
Jan 14, 2011 4.808 4.840 4.768 4.794 166,710 -0.01(-0.24%)
Jan 13, 2011 4.805 4.817 4.779 4.805 99,888 +0.02(+0.37%)
Jan 12, 2011 4.817 4.817 4.777 4.787 95,820 -0.00(-0.07%)
Jan 11, 2011 4.797 4.829 4.771 4.791 157,473 -0.01(-0.30%)
Jan 10, 2011 4.791 4.805 4.768 4.805 93,115 +0.00(+0.06%)
Jan 07, 2011 4.828 4.834 4.777 4.802 113,224 -0.00(-0.06%)
Jan 06, 2011 4.834 4.851 4.779 4.805 133,487 -0.01(-0.18%)
Jan 05, 2011 4.863 4.863 4.808 4.814 136,258 -0.04(-0.89%)
Jan 04, 2011 4.863 4.868 4.805 4.857 98,427 +0.01(+0.18%)
Jan 03, 2011 4.977 4.980 4.794 4.848 419,659 -0.09(-1.92%)
Dec 31, 2010 4.855 4.943 4.855 4.943 299,295 +0.11(+2.30%)
Dec 30, 2010 4.858 4.858 4.803 4.832 194,375 -0.01(-0.29%)
Dec 29, 2010 4.806 4.858 4.772 4.846 341,387 +0.07(+1.49%)
Dec 28, 2010 4.795 4.823 4.774 4.775 151,851 -0.01(-0.24%)
Dec 27, 2010 4.792 4.818 4.758 4.786 198,920 +0.02(+0.36%)
Dec 23, 2010 4.695 4.769 4.695 4.769 189,335 +0.07(+1.39%)
Dec 22, 2010 4.701 4.705 4.650 4.704 191,710 +0.04(+0.79%)
Dec 21, 2010 4.695 4.706 4.667 4.667 472,795 -0.02(-0.36%)
Dec 20, 2010 4.707 4.746 4.633 4.684 318,478 -0.01(-0.30%)
Dec 17, 2010 4.655 4.698 4.633 4.698 336,488 +0.06(+1.23%)
Dec 16, 2010 4.578 4.644 4.561 4.641 326,489 +0.05(+1.00%)
Dec 15, 2010 4.610 4.610 4.576 4.595 271,202 -0.02(-0.50%)
Dec 14, 2010 4.675 4.675 4.576 4.618 343,544 -0.04(-0.80%)
Dec 13, 2010 4.744 4.744 4.627 4.655 410,954 -0.06(-1.33%)
Dec 10, 2010 4.746 4.746 4.644 4.718 396,639 -0.01(-0.24%)
Dec 09, 2010 4.803 4.809 4.692 4.729 260,992 -0.05(-1.13%)
Dec 08, 2010 4.860 4.860 4.769 4.784 438,500 -0.05(-1.06%)
Dec 07, 2010 4.920 4.920 4.815 4.835 196,584 -0.05(-1.08%)
Dec 06, 2010 4.909 4.909 4.858 4.887 353,873 -0.01(-0.20%)
Dec 03, 2010 4.880 4.943 4.843 4.897 489,994 +0.03(+0.58%)
Dec 02, 2010 4.858 4.926 4.852 4.869 293,886 +0.00(+0.00%)
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.