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 )

6.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 5.661 5.859 5.661 5.759 80,625 -0.02(-0.34%)
Mar 30, 2020 5.740 5.779 5.651 5.779 57,032 +0.04(+0.68%)
Mar 27, 2020 5.720 5.812 5.700 5.740 69,674 -0.12(-2.01%)
Mar 26, 2020 5.910 5.916 5.759 5.858 44,499 +0.01(+0.22%)
Mar 25, 2020 5.583 5.851 5.458 5.844 103,032 +0.35(+6.31%)
Mar 24, 2020 5.183 5.498 5.183 5.498 70,482 +0.35(+6.73%)
Mar 23, 2020 5.236 5.269 5.118 5.151 163,039 -0.15(-2.84%)
Mar 20, 2020 5.026 5.514 5.026 5.301 121,013 +0.07(+1.25%)
Mar 19, 2020 5.399 5.399 5.144 5.236 241,305 -0.16(-3.03%)
Mar 18, 2020 5.733 5.733 5.399 5.399 241,249 -0.59(-9.84%)
Mar 17, 2020 5.799 5.990 5.799 5.988 166,853 +0.10(+1.78%)
Mar 16, 2020 5.956 5.956 5.354 5.884 128,538 -0.46(-7.22%)
Mar 13, 2020 6.348 6.460 6.250 6.342 116,888 +0.09(+1.52%)
Mar 12, 2020 6.512 6.512 6.087 6.247 153,083 -0.58(-8.49%)
Mar 11, 2020 6.996 7.003 6.826 6.826 75,083 -0.21(-2.98%)
Mar 10, 2020 7.160 7.186 7.029 7.036 66,366 +0.06(+0.84%)
Mar 09, 2020 6.911 7.009 6.872 6.977 73,728 -0.28(-3.88%)
Mar 06, 2020 7.075 7.258 7.042 7.258 54,394 -0.05(-0.72%)
Mar 05, 2020 7.363 7.379 7.304 7.310 31,880 -0.08(-1.06%)
Mar 04, 2020 7.238 7.396 7.238 7.389 54,680 +0.19(+2.64%)
Mar 03, 2020 7.134 7.238 7.134 7.199 48,880 +0.09(+1.20%)
Mar 02, 2020 6.964 7.179 6.964 7.114 114,638 +0.08(+1.12%)
Feb 28, 2020 7.146 7.156 6.847 7.036 796,905 -0.22(-3.04%)
Feb 27, 2020 7.354 7.360 7.243 7.256 153,668 -0.12(-1.59%)
Feb 26, 2020 7.380 7.406 7.354 7.373 26,633 +0.01(+0.18%)
Feb 25, 2020 7.412 7.454 7.360 7.360 72,643 -0.05(-0.70%)
Feb 24, 2020 7.477 7.490 7.412 7.412 47,939 -0.10(-1.35%)
Feb 21, 2020 7.536 7.536 7.510 7.514 21,088 -0.02(-0.20%)
Feb 20, 2020 7.516 7.536 7.516 7.529 19,452 +0.01(+0.09%)
Feb 19, 2020 7.516 7.536 7.516 7.523 43,742 -0.01(-0.09%)
Feb 18, 2020 7.516 7.542 7.503 7.529 94,857 +0.01(+0.17%)
Feb 14, 2020 7.516 7.536 7.510 7.516 41,561 +0.01(+0.09%)
Feb 13, 2020 7.503 7.510 7.503 7.510 28,471 +0.01(+0.09%)
Feb 12, 2020 7.503 7.510 7.484 7.503 37,305 +0.01(+0.17%)
Feb 11, 2020 7.477 7.500 7.477 7.490 15,671 +0.01(+0.17%)
Feb 10, 2020 7.490 7.510 7.471 7.477 30,855 -0.01(-0.09%)
Feb 07, 2020 7.510 7.510 7.471 7.484 24,475 -0.02(-0.26%)
Feb 06, 2020 7.464 7.523 7.447 7.503 86,440 +0.06(+0.79%)
Feb 05, 2020 7.497 7.497 7.445 7.445 51,504 -0.04(-0.51%)
Feb 04, 2020 7.523 7.540 7.477 7.483 95,340 -0.03(-0.45%)
Feb 03, 2020 7.523 7.533 7.497 7.516 93,909 +0.01(+0.17%)
Jan 31, 2020 7.361 7.503 7.361 7.503 93,153 +0.12(+1.66%)
Jan 30, 2020 7.374 7.390 7.355 7.381 122,851 -0.05(-0.70%)
Jan 29, 2020 7.348 7.432 7.336 7.432 133,321 +0.09(+1.23%)
Jan 28, 2020 7.361 7.374 7.342 7.342 59,571 -0.03(-0.35%)
Jan 27, 2020 7.445 7.458 7.368 7.368 50,568 -0.06(-0.87%)
Jan 24, 2020 7.478 7.478 7.432 7.432 70,369 -0.05(-0.60%)
Jan 23, 2020 7.452 7.484 7.448 7.478 28,792 +0.03(+0.39%)
Jan 22, 2020 7.452 7.460 7.445 7.448 101,491 +0.00(+0.04%)
Jan 21, 2020 7.439 7.458 7.432 7.445 128,401 +0.05(+0.61%)
Jan 17, 2020 7.407 7.407 7.387 7.400 152,983 -0.01(-0.09%)
Jan 16, 2020 7.419 7.426 7.303 7.407 196,810 -0.02(-0.22%)
Jan 15, 2020 7.310 7.439 7.303 7.423 117,197 +0.11(+1.54%)
Jan 14, 2020 7.258 7.310 7.258 7.310 77,619 +0.05(+0.63%)
Jan 13, 2020 7.232 7.272 7.232 7.264 16,223 +0.04(+0.53%)
Jan 10, 2020 7.207 7.239 7.207 7.226 27,589 +0.00(+0.00%)
Jan 09, 2020 7.187 7.226 7.181 7.226 55,106 +0.06(+0.81%)
Jan 08, 2020 7.219 7.239 7.158 7.168 35,502 -0.08(-1.07%)
Jan 07, 2020 7.207 7.245 7.207 7.245 25,542 +0.03(+0.45%)
Jan 06, 2020 7.213 7.232 7.213 7.213 38,424 +0.01(+0.09%)
Jan 03, 2020 7.213 7.234 7.200 7.207 27,279 -0.03(-0.36%)
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.