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, 2013 6.284 6.325 6.284 6.325 136,816 +0.01(+0.22%)
Feb 27, 2013 6.301 6.318 6.277 6.311 155,478 +0.00(+0.00%)
Feb 26, 2013 6.315 6.329 6.294 6.311 83,597 +0.01(+0.12%)
Feb 25, 2013 6.308 6.325 6.287 6.304 104,660 -0.04(-0.61%)
Feb 22, 2013 6.294 6.343 6.280 6.343 68,683 +0.05(+0.72%)
Feb 21, 2013 6.294 6.301 6.277 6.298 89,472 -0.01(-0.11%)
Feb 20, 2013 6.315 6.315 6.294 6.304 74,350 -0.01(-0.16%)
Feb 19, 2013 6.322 6.329 6.291 6.315 144,846 +0.01(+0.22%)
Feb 15, 2013 6.322 6.343 6.287 6.301 109,496 +0.00(+0.00%)
Feb 14, 2013 6.287 6.315 6.284 6.301 121,115 +0.03(+0.44%)
Feb 13, 2013 6.263 6.284 6.259 6.273 75,556 +0.01(+0.11%)
Feb 12, 2013 6.294 6.308 6.259 6.267 92,928 -0.03(-0.49%)
Feb 11, 2013 6.263 6.298 6.263 6.298 73,606 +0.02(+0.39%)
Feb 08, 2013 6.263 6.287 6.259 6.273 93,808 +0.01(+0.11%)
Feb 07, 2013 6.280 6.280 6.242 6.266 92,931 -0.03(-0.55%)
Feb 06, 2013 6.311 6.311 6.270 6.301 74,454 +0.01(+0.11%)
Feb 04, 2013 6.294 6.301 6.242 6.294 140,137 -0.01(-0.11%)
Feb 01, 2013 6.294 6.315 6.274 6.301 107,984 +0.01(+0.11%)
Jan 31, 2013 6.280 6.301 6.264 6.294 103,692 +0.02(+0.33%)
Jan 30, 2013 6.287 6.301 6.249 6.273 100,513 -0.02(-0.33%)
Jan 29, 2013 6.342 6.342 6.270 6.294 107,621 -0.04(-0.65%)
Jan 28, 2013 6.359 6.359 6.315 6.335 236,118 -0.01(-0.22%)
Jan 25, 2013 6.342 6.373 6.323 6.349 101,411 +0.01(+0.11%)
Jan 24, 2013 6.366 6.370 6.311 6.342 112,956 -0.01(-0.22%)
Jan 23, 2013 6.325 6.373 6.294 6.356 188,458 +0.04(+0.65%)
Jan 22, 2013 6.280 6.315 6.270 6.315 133,341 +0.03(+0.55%)
Jan 18, 2013 6.260 6.280 6.249 6.280 88,322 +0.02(+0.27%)
Jan 17, 2013 6.270 6.270 6.242 6.263 109,777 -0.01(-0.11%)
Jan 16, 2013 6.229 6.277 6.229 6.270 103,035 +0.03(+0.44%)
Jan 15, 2013 6.232 6.270 6.218 6.242 115,266 +0.01(+0.17%)
Jan 14, 2013 6.218 6.232 6.201 6.232 86,797 +0.00(+0.00%)
Jan 11, 2013 6.208 6.242 6.208 6.232 71,485 +0.01(+0.17%)
Jan 10, 2013 6.218 6.225 6.194 6.222 107,847 +0.03(+0.44%)
Jan 09, 2013 6.191 6.205 6.177 6.194 131,086 +0.00(+0.06%)
Jan 08, 2013 6.191 6.208 6.163 6.191 120,450 -0.03(-0.55%)
Jan 07, 2013 6.208 6.225 6.147 6.225 207,933 +0.03(+0.50%)
Jan 04, 2013 6.125 6.194 6.125 6.194 111,483 +0.04(+0.73%)
Jan 03, 2013 6.153 6.170 6.122 6.149 75,931 -0.02(-0.33%)
Jan 02, 2013 6.149 6.174 6.139 6.170 143,953 +0.07(+1.19%)
Dec 31, 2012 6.053 6.142 6.040 6.098 78,971 +0.01(+0.22%)
Dec 28, 2012 6.043 6.107 6.043 6.084 80,645 -0.00(-0.06%)
Dec 27, 2012 6.060 6.099 6.047 6.088 60,266 +0.00(+0.00%)
Dec 26, 2012 6.142 6.146 6.050 6.088 119,138 -0.05(-0.89%)
Dec 24, 2012 6.132 6.142 6.088 6.142 52,789 +0.01(+0.22%)
Dec 21, 2012 6.012 6.129 6.012 6.129 108,911 +0.01(+0.22%)
Dec 20, 2012 6.033 6.115 6.006 6.115 167,631 +0.06(+1.02%)
Dec 19, 2012 6.012 6.053 6.012 6.053 115,605 +0.04(+0.68%)
Dec 18, 2012 5.975 6.053 5.971 6.012 117,763 +0.01(+0.17%)
Dec 17, 2012 6.036 6.036 5.975 6.002 101,115 -0.01(-0.17%)
Dec 14, 2012 6.002 6.033 5.992 6.012 116,685 -0.01(-0.17%)
Dec 13, 2012 6.043 6.047 5.982 6.023 187,855 -0.04(-0.62%)
Dec 12, 2012 6.019 6.084 6.000 6.060 105,067 +0.03(+0.45%)
Dec 11, 2012 6.006 6.047 5.995 6.033 191,939 +0.05(+0.78%)
Dec 10, 2012 6.019 6.019 5.978 5.986 160,363 -0.04(-0.61%)
Dec 07, 2012 6.060 6.084 6.012 6.023 116,068 -0.05(-0.90%)
Dec 06, 2012 6.077 6.088 6.047 6.077 118,008 -0.03(-0.45%)
Dec 05, 2012 6.074 6.118 6.040 6.105 162,722 +0.02(+0.39%)
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.