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 )

6.430 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2014 5.283 5.347 5.283 5.332 198,657 +0.03(+0.50%)
Feb 27, 2014 5.256 5.306 5.256 5.306 197,495 +0.03(+0.50%)
Feb 26, 2014 5.256 5.283 5.222 5.279 249,642 -0.00(-0.07%)
Feb 25, 2014 5.275 5.290 5.256 5.283 227,227 +0.02(+0.43%)
Feb 24, 2014 5.229 5.267 5.218 5.260 344,961 +0.04(+0.80%)
Feb 21, 2014 5.328 5.328 5.203 5.218 731,633 -0.13(-2.42%)
Feb 20, 2014 5.370 5.397 5.347 5.347 116,082 -0.03(-0.50%)
Feb 19, 2014 5.351 5.420 5.336 5.374 174,796 +0.02(+0.36%)
Feb 18, 2014 5.306 5.359 5.306 5.355 217,607 +0.06(+1.15%)
Feb 14, 2014 5.290 5.294 5.294 5.294 135,674 +0.02(+0.36%)
Feb 13, 2014 5.271 5.306 5.260 5.275 159,054 -0.02(-0.43%)
Feb 12, 2014 5.302 5.302 5.271 5.298 187,945 -0.02(-0.36%)
Feb 11, 2014 5.290 5.317 5.261 5.317 245,343 +0.02(+0.29%)
Feb 10, 2014 5.290 5.304 5.271 5.302 167,010 +0.00(+0.00%)
Feb 07, 2014 5.267 5.313 5.260 5.302 186,309 +0.03(+0.65%)
Feb 06, 2014 5.237 5.283 5.237 5.267 175,903 +0.02(+0.29%)
Feb 05, 2014 5.199 5.260 5.191 5.252 337,896 +0.03(+0.66%)
Feb 04, 2014 5.176 5.222 5.176 5.218 214,935 +0.04(+0.73%)
Feb 03, 2014 5.233 5.233 5.180 5.180 183,181 -0.05(-0.95%)
Jan 31, 2014 5.180 5.229 5.173 5.229 244,449 +0.02(+0.29%)
Jan 30, 2014 5.233 5.233 5.199 5.214 162,484 -0.02(-0.29%)
Jan 29, 2014 5.248 5.262 5.211 5.229 252,900 -0.05(-0.86%)
Jan 28, 2014 5.241 5.275 5.233 5.275 235,451 +0.03(+0.57%)
Jan 27, 2014 5.290 5.297 5.226 5.245 203,619 -0.05(-0.85%)
Jan 24, 2014 5.346 5.354 5.275 5.290 190,656 -0.08(-1.47%)
Jan 23, 2014 5.361 5.418 5.358 5.369 221,546 +0.00(+0.00%)
Jan 22, 2014 5.376 5.380 5.354 5.369 163,188 +0.00(+0.00%)
Jan 21, 2014 5.373 5.373 5.354 5.369 113,342 +0.01(+0.21%)
Jan 17, 2014 5.339 5.358 5.358 5.358 197,738 +0.02(+0.42%)
Jan 16, 2014 5.316 5.335 5.301 5.335 151,621 +0.02(+0.28%)
Jan 15, 2014 5.320 5.324 5.293 5.320 188,785 +0.00(+0.00%)
Jan 14, 2014 5.305 5.320 5.293 5.320 66,965 +0.01(+0.21%)
Jan 13, 2014 5.309 5.327 5.290 5.309 133,538 -0.00(-0.07%)
Jan 10, 2014 5.290 5.324 5.278 5.312 127,494 +0.03(+0.57%)
Jan 09, 2014 5.309 5.312 5.275 5.282 132,569 -0.03(-0.64%)
Jan 08, 2014 5.320 5.329 5.263 5.316 156,629 -0.01(-0.21%)
Jan 07, 2014 5.301 5.346 5.267 5.327 185,926 +0.07(+1.36%)
Jan 06, 2014 5.237 5.256 5.214 5.256 162,904 +0.05(+1.01%)
Jan 03, 2014 5.214 5.218 5.150 5.203 316,245 -0.03(-0.50%)
Jan 02, 2014 5.252 5.265 5.184 5.229 206,637 -0.02(-0.29%)
Dec 31, 2013 5.263 5.245 5.245 5.245 394,883 -0.03(-0.57%)
Dec 30, 2013 5.308 5.308 5.245 5.274 397,173 -0.01(-0.21%)
Dec 27, 2013 5.323 5.323 5.278 5.286 216,561 -0.03(-0.56%)
Dec 26, 2013 5.330 5.375 5.282 5.315 481,674 -0.02(-0.35%)
Dec 24, 2013 5.293 5.342 5.282 5.334 135,985 +0.07(+1.28%)
Dec 23, 2013 5.263 5.323 5.241 5.267 404,527 +0.02(+0.43%)
Dec 20, 2013 5.233 5.252 5.211 5.245 285,620 +0.03(+0.64%)
Dec 19, 2013 5.155 5.230 5.140 5.211 468,239 +0.05(+1.01%)
Dec 18, 2013 5.106 5.159 5.103 5.159 242,464 +0.05(+1.02%)
Dec 17, 2013 5.073 5.121 5.058 5.106 225,045 +0.01(+0.29%)
Dec 16, 2013 5.065 5.099 5.054 5.091 313,701 +0.01(+0.29%)
Dec 13, 2013 5.095 5.129 5.047 5.077 330,933 -0.03(-0.58%)
Dec 12, 2013 5.118 5.129 5.073 5.106 337,574 -0.03(-0.51%)
Dec 11, 2013 5.133 5.136 5.095 5.133 228,764 +0.01(+0.29%)
Dec 10, 2013 5.091 5.151 5.091 5.118 243,281 +0.02(+0.37%)
Dec 09, 2013 5.125 5.125 5.088 5.099 172,535 -0.05(-0.94%)
Dec 06, 2013 5.095 5.147 5.065 5.147 313,562 +0.05(+1.03%)
Dec 05, 2013 5.095 5.121 5.080 5.095 164,530 -0.02(-0.44%)
Dec 04, 2013 5.114 5.140 5.084 5.118 276,284 -0.01(-0.29%)
Dec 03, 2013 5.189 5.196 5.121 5.133 292,492 -0.07(-1.43%)
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.