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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:55 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, 2022 5.739 5.923 5.731 5.856 53,336 +0.13(+2.19%)
Mar 30, 2022 5.692 5.762 5.692 5.731 38,256 +0.04(+0.69%)
Mar 29, 2022 5.582 5.723 5.582 5.692 46,619 +0.09(+1.68%)
Mar 28, 2022 5.605 5.612 5.566 5.597 32,381 +0.02(+0.42%)
Mar 25, 2022 5.535 5.574 5.519 5.574 42,600 +0.02(+0.28%)
Mar 24, 2022 5.566 5.590 5.543 5.558 34,566 -0.02(-0.42%)
Mar 23, 2022 5.582 5.652 5.582 5.582 75,870 -0.04(-0.70%)
Mar 22, 2022 5.746 5.746 5.613 5.621 136,204 -0.09(-1.65%)
Mar 21, 2022 5.723 5.786 5.688 5.715 31,816 -0.04(-0.68%)
Mar 18, 2022 5.794 5.794 5.715 5.754 46,690 -0.01(-0.14%)
Mar 17, 2022 5.699 5.803 5.645 5.762 54,951 +0.05(+0.96%)
Mar 16, 2022 5.590 5.723 5.590 5.707 61,958 +0.14(+2.54%)
Mar 15, 2022 5.590 5.629 5.527 5.566 51,830 -0.02(-0.28%)
Mar 14, 2022 5.707 5.707 5.496 5.582 82,123 -0.09(-1.66%)
Mar 11, 2022 5.739 5.778 5.676 5.676 74,647 -0.07(-1.23%)
Mar 10, 2022 5.746 5.801 5.700 5.746 77,698 -0.01(-0.14%)
Mar 09, 2022 5.692 5.833 5.692 5.754 50,697 +0.05(+0.96%)
Mar 08, 2022 5.598 5.770 5.598 5.699 94,905 +0.08(+1.39%)
Mar 07, 2022 5.723 5.754 5.619 5.621 70,584 -0.16(-2.85%)
Mar 04, 2022 5.927 5.927 5.731 5.786 78,377 -0.20(-3.28%)
Mar 03, 2022 6.185 6.242 5.833 5.982 98,742 -0.22(-3.54%)
Mar 02, 2022 6.185 6.209 6.115 6.201 45,315 +0.02(+0.25%)
Mar 01, 2022 6.421 6.444 6.146 6.185 109,856 -0.24(-3.72%)
Feb 28, 2022 6.471 6.533 6.401 6.425 61,535 -0.09(-1.31%)
Feb 25, 2022 6.463 6.526 6.456 6.510 37,685 +0.01(+0.12%)
Feb 24, 2022 6.401 6.502 6.401 6.502 75,497 -0.02(-0.24%)
Feb 23, 2022 6.572 6.596 6.502 6.518 37,325 -0.03(-0.48%)
Feb 22, 2022 6.611 6.650 6.549 6.549 56,963 -0.14(-2.09%)
Feb 18, 2022 6.689 0 +0.00(+0.00%)
Feb 17, 2022 6.712 6.728 6.688 6.689 55,241 -0.05(-0.75%)
Feb 16, 2022 6.782 6.782 6.705 6.740 62,953 -0.00(-0.06%)
Feb 15, 2022 6.821 6.837 6.728 6.744 85,383 -0.02(-0.34%)
Feb 14, 2022 6.845 6.911 6.751 6.767 71,649 -0.15(-2.14%)
Feb 11, 2022 7.024 7.024 6.907 6.915 60,490 -0.07(-1.00%)
Feb 10, 2022 6.992 7.039 6.961 6.985 19,092 -0.04(-0.55%)
Feb 09, 2022 7.055 7.055 7.000 7.024 41,316 +0.04(+0.56%)
Feb 08, 2022 7.008 7.048 6.977 6.985 25,972 -0.05(-0.77%)
Feb 07, 2022 7.094 7.125 7.024 7.039 21,902 -0.07(-0.96%)
Feb 04, 2022 7.214 7.218 7.086 7.108 37,405 -0.09(-1.32%)
Feb 03, 2022 7.234 7.202 26,185 -0.09(-1.17%)
Feb 02, 2022 7.272 7.349 7.203 7.288 43,142 +0.05(+0.75%)
Feb 01, 2022 7.226 7.257 7.218 7.234 38,654 +0.00(+0.05%)
Jan 31, 2022 7.183 7.299 7.152 7.230 39,007 +0.05(+0.75%)
Jan 28, 2022 7.145 7.183 7.106 7.176 20,002 +0.07(+0.98%)
Jan 27, 2022 7.075 7.106 7.075 7.106 12,153 +0.08(+1.10%)
Jan 26, 2022 7.067 7.114 7.013 7.029 23,912 -0.02(-0.33%)
Jan 25, 2022 7.013 7.056 6.984 7.052 49,492 +0.06(+0.88%)
Jan 24, 2022 7.044 7.091 6.921 6.990 155,944 -0.14(-1.95%)
Jan 21, 2022 7.299 7.299 7.121 7.129 78,695 -0.17(-2.33%)
Jan 20, 2022 7.299 7.438 7.254 7.299 112,070 +0.05(+0.64%)
Jan 19, 2022 7.330 7.330 7.237 7.253 105,870 -0.08(-1.05%)
Jan 18, 2022 7.299 7.369 7.226 7.330 60,172 +0.05(+0.74%)
Jan 14, 2022 7.276 0 -0.04(-0.53%)
Jan 13, 2022 7.230 7.369 7.183 7.315 97,044 +0.12(+1.61%)
Jan 12, 2022 7.121 7.199 7.114 7.199 43,625 +0.09(+1.30%)
Jan 11, 2022 7.067 7.118 7.029 7.106 51,490 +0.06(+0.88%)
Jan 10, 2022 7.145 7.145 6.967 7.044 97,782 -0.10(-1.41%)
Jan 07, 2022 7.199 7.230 7.145 7.145 83,215 -0.05(-0.75%)
Jan 06, 2022 7.284 7.284 7.183 7.199 45,022 -0.05(-0.75%)
Jan 05, 2022 7.338 7.338 7.245 7.253 71,788 -0.08(-1.16%)
Jan 04, 2022 7.345 7.352 7.308 7.338 35,364 +0.02(+0.21%)
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.