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 29, 2016 4.678 4.715 4.678 4.683 65,962 -0.02(-0.39%)
Feb 26, 2016 4.678 4.706 4.678 4.702 20,001 +0.02(+0.40%)
Feb 25, 2016 4.683 4.711 4.678 4.683 55,929 -0.02(-0.49%)
Feb 24, 2016 4.623 4.711 4.623 4.706 32,881 +0.06(+1.30%)
Feb 23, 2016 4.637 4.692 4.623 4.646 54,302 +0.01(+0.20%)
Feb 22, 2016 4.609 4.645 4.595 4.637 45,314 +0.05(+1.11%)
Feb 19, 2016 4.572 4.611 4.572 4.586 25,718 +0.02(+0.41%)
Feb 18, 2016 4.549 4.601 4.549 4.567 42,439 +0.02(+0.51%)
Feb 17, 2016 4.581 4.604 4.544 4.544 116,967 +0.00(+0.00%)
Feb 16, 2016 4.581 4.585 4.539 4.544 158,428 +0.01(+0.31%)
Feb 12, 2016 4.516 4.530 4.530 4.530 69,083 +0.03(+0.62%)
Feb 11, 2016 4.576 4.586 4.500 4.502 151,416 -0.09(-2.02%)
Feb 10, 2016 4.623 4.664 4.595 4.595 88,274 -0.00(-0.10%)
Feb 09, 2016 4.604 4.651 4.590 4.600 69,040 -0.01(-0.20%)
Feb 08, 2016 4.623 4.646 4.595 4.609 150,203 -0.02(-0.50%)
Feb 05, 2016 4.632 4.660 4.632 4.632 37,270 -0.01(-0.30%)
Feb 04, 2016 4.600 4.669 4.600 4.646 34,954 +0.02(+0.50%)
Feb 03, 2016 4.590 4.623 4.576 4.623 68,112 +0.03(+0.71%)
Feb 02, 2016 4.586 4.604 4.586 4.590 101,173 +0.00(+0.10%)
Feb 01, 2016 4.567 4.592 4.563 4.586 62,969 +0.01(+0.25%)
Jan 29, 2016 4.505 4.576 4.505 4.574 62,484 +0.08(+1.74%)
Jan 28, 2016 4.473 4.524 4.473 4.496 209,147 +0.03(+0.72%)
Jan 27, 2016 4.510 4.524 4.464 4.464 206,021 -0.05(-1.12%)
Jan 26, 2016 4.450 4.514 4.450 4.514 55,414 +0.06(+1.34%)
Jan 25, 2016 4.459 4.487 4.455 4.455 40,238 -0.01(-0.31%)
Jan 22, 2016 4.468 4.482 4.450 4.468 103,316 +0.02(+0.41%)
Jan 21, 2016 4.427 4.473 4.427 4.450 62,138 +0.00(+0.10%)
Jan 20, 2016 4.505 4.509 4.432 4.445 307,909 -0.08(-1.83%)
Jan 19, 2016 4.519 4.533 4.519 4.528 220,822 +0.00(+0.00%)
Jan 15, 2016 4.537 4.528 4.528 4.528 226,445 -0.03(-0.71%)
Jan 14, 2016 4.542 4.565 4.519 4.560 216,502 +0.00(+0.10%)
Jan 13, 2016 4.560 4.565 4.533 4.556 636,372 -0.01(-0.20%)
Jan 12, 2016 4.570 4.579 4.496 4.565 492,546 -0.00(-0.10%)
Jan 11, 2016 4.574 4.579 4.565 4.570 255,916 -0.01(-0.20%)
Jan 08, 2016 4.579 4.588 4.574 4.579 208,751 +0.00(+0.10%)
Jan 07, 2016 4.588 4.597 4.565 4.574 248,496 -0.05(-0.99%)
Jan 06, 2016 4.606 4.620 4.588 4.620 148,281 +0.01(+0.20%)
Jan 05, 2016 4.583 4.648 4.583 4.611 128,282 +0.02(+0.40%)
Jan 04, 2016 4.588 4.604 4.583 4.593 298,834 -0.03(-0.65%)
Dec 31, 2015 4.600 4.622 4.622 4.622 215,643 +0.01(+0.20%)
Dec 30, 2015 4.622 4.622 4.613 4.613 180,454 -0.02(-0.39%)
Dec 29, 2015 4.636 4.668 4.618 4.632 226,681 +0.00(+0.10%)
Dec 28, 2015 4.604 4.627 4.604 4.627 191,464 +0.01(+0.30%)
Dec 24, 2015 4.609 4.613 4.613 4.613 161,513 +0.00(+0.10%)
Dec 23, 2015 4.586 4.613 4.586 4.609 156,452 +0.03(+0.70%)
Dec 22, 2015 4.581 4.590 4.572 4.577 419,555 -0.01(-0.20%)
Dec 21, 2015 4.559 4.595 4.527 4.586 1,456,980 +0.06(+1.31%)
Dec 18, 2015 4.495 4.540 4.495 4.527 221,104 +0.03(+0.71%)
Dec 17, 2015 4.495 4.513 4.472 4.495 201,448 -0.01(-0.20%)
Dec 16, 2015 4.449 4.508 4.449 4.504 186,412 +0.05(+1.02%)
Dec 15, 2015 4.422 4.458 4.422 4.458 107,648 +0.02(+0.51%)
Dec 14, 2015 4.435 4.449 4.381 4.435 211,433 -0.05(-1.02%)
Dec 11, 2015 4.444 4.501 4.431 4.481 335,164 -0.05(-1.21%)
Dec 10, 2015 4.545 4.545 4.531 4.536 122,149 +0.00(+0.00%)
Dec 09, 2015 4.531 4.558 4.531 4.536 171,471 +0.00(+0.10%)
Dec 08, 2015 4.554 4.561 4.531 4.531 179,733 -0.04(-0.90%)
Dec 07, 2015 4.609 4.622 4.572 4.572 134,367 -0.05(-1.18%)
Dec 04, 2015 4.613 4.637 4.609 4.627 137,244 +0.01(+0.20%)
Dec 03, 2015 4.627 4.636 4.618 4.618 181,019 -0.01(-0.30%)
Dec 02, 2015 4.613 4.645 4.613 4.632 196,592 +0.01(+0.30%)
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.