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 )

6.450 +0.020 (+0.31%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 6, 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 (%)
Mar 31, 2014 5.370 5.370 5.332 5.347 321,130 +0.01(+0.22%)
Mar 28, 2014 5.301 5.344 5.290 5.336 196,884 +0.03(+0.65%)
Mar 27, 2014 5.271 5.301 5.259 5.301 132,488 +0.04(+0.73%)
Mar 26, 2014 5.240 5.278 5.240 5.263 59,614 +0.02(+0.44%)
Mar 25, 2014 5.229 5.244 5.213 5.240 77,917 +0.03(+0.59%)
Mar 24, 2014 5.217 5.222 5.206 5.209 84,047 -0.00(-0.07%)
Mar 21, 2014 5.240 5.240 5.206 5.213 84,681 -0.02(-0.37%)
Mar 20, 2014 5.232 5.252 5.206 5.232 161,445 -0.00(-0.07%)
Mar 19, 2014 5.286 5.290 5.232 5.236 190,876 -0.04(-0.80%)
Mar 18, 2014 5.278 5.286 5.252 5.278 139,941 +0.00(+0.07%)
Mar 17, 2014 5.275 5.286 5.236 5.275 128,606 +0.02(+0.36%)
Mar 14, 2014 5.236 5.255 5.236 5.255 149,176 +0.03(+0.51%)
Mar 13, 2014 5.252 5.252 5.229 5.229 79,187 -0.01(-0.15%)
Mar 12, 2014 5.194 5.240 5.194 5.236 134,348 +0.01(+0.22%)
Mar 11, 2014 5.248 5.278 5.209 5.225 243,515 +0.00(+0.07%)
Mar 10, 2014 5.179 5.221 5.175 5.221 278,994 +0.03(+0.52%)
Mar 07, 2014 5.236 5.240 5.194 5.194 282,857 -0.04(-0.81%)
Mar 06, 2014 5.229 5.271 5.221 5.236 228,374 +0.00(+0.00%)
Mar 05, 2014 5.229 5.248 5.225 5.236 316,431 -0.01(-0.15%)
Mar 04, 2014 5.271 5.305 5.236 5.244 350,292 -0.02(-0.36%)
Mar 03, 2014 5.290 5.328 5.255 5.263 327,766 -0.07(-1.29%)
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%)
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.