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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 5.137 5.250 5.137 5.233 47,387 +0.10(+1.87%)
Mar 30, 2023 5.084 5.146 5.084 5.137 15,105 +0.03(+0.69%)
Mar 29, 2023 5.067 5.123 5.067 5.102 10,613 +0.04(+0.86%)
Mar 28, 2023 5.102 5.102 5.058 5.058 23,780 -0.02(-0.34%)
Mar 27, 2023 5.111 5.161 5.067 5.076 29,316 -0.01(-0.17%)
Mar 24, 2023 5.084 5.320 5.084 5.084 18,220 -0.01(-0.17%)
Mar 23, 2023 5.084 5.329 5.067 5.093 10,455 +0.01(+0.17%)
Mar 22, 2023 5.049 5.102 5.032 5.084 9,456 +0.02(+0.34%)
Mar 21, 2023 5.023 5.075 5.007 5.067 27,353 +0.03(+0.69%)
Mar 20, 2023 5.006 5.035 5.006 5.032 11,153 +0.01(+0.17%)
Mar 17, 2023 5.023 5.032 5.006 5.023 345,646 +0.03(+0.70%)
Mar 16, 2023 5.277 5.329 4.980 4.988 16,700 +0.01(+0.18%)
Mar 15, 2023 5.067 5.067 4.980 4.980 35,775 -0.03(-0.70%)
Mar 14, 2023 5.023 5.041 5.015 5.015 9,500 +0.01(+0.17%)
Mar 13, 2023 5.076 5.207 5.006 5.006 183,111 -0.04(-0.87%)
Mar 10, 2023 5.023 5.084 5.023 5.049 26,103 +0.02(+0.35%)
Mar 09, 2023 5.049 5.054 5.019 5.032 75,964 -0.01(-0.17%)
Mar 08, 2023 5.023 5.250 5.023 5.041 25,562 -0.01(-0.17%)
Mar 07, 2023 5.093 5.198 5.015 5.049 53,137 -0.03(-0.69%)
Mar 06, 2023 5.111 5.132 5.032 5.084 230,991 -0.03(-0.68%)
Mar 03, 2023 5.076 5.119 5.076 5.119 43,379 +0.04(+0.86%)
Mar 02, 2023 5.084 5.111 5.067 5.076 34,506 -0.02(-0.43%)
Mar 01, 2023 5.115 5.115 5.080 5.098 14,558 +0.02(+0.34%)
Feb 28, 2023 5.080 5.106 5.080 5.080 22,292 -0.02(-0.34%)
Feb 27, 2023 5.080 5.114 5.080 5.098 7,407 +0.05(+1.03%)
Feb 24, 2023 5.037 5.080 5.037 5.045 10,758 -0.04(-0.85%)
Feb 23, 2023 5.089 5.121 5.072 5.089 36,904 +0.01(+0.17%)
Feb 22, 2023 5.089 5.131 5.074 5.080 160,624 +0.02(+0.34%)
Feb 21, 2023 5.098 5.123 5.054 5.063 73,725 -0.06(-1.18%)
Feb 17, 2023 5.124 5.132 5.106 5.124 149,664 -0.01(-0.17%)
Feb 16, 2023 5.160 5.176 5.108 5.132 120,660 -0.03(-0.67%)
Feb 15, 2023 5.193 5.193 5.150 5.167 25,628 -0.01(-0.17%)
Feb 14, 2023 5.167 5.210 5.124 5.176 65,572 -0.02(-0.33%)
Feb 13, 2023 5.184 5.228 5.184 5.193 19,515 -0.01(-0.17%)
Feb 10, 2023 5.210 5.223 5.159 5.202 51,743 -0.03(-0.50%)
Feb 09, 2023 5.236 5.236 5.219 5.228 20,728 +0.00(+0.00%)
Feb 08, 2023 5.219 5.271 5.219 5.228 17,799 -0.02(-0.33%)
Feb 07, 2023 5.210 5.265 5.210 5.245 26,794 +0.03(+0.67%)
Feb 06, 2023 5.280 5.296 5.210 5.210 166,849 -0.08(-1.48%)
Feb 03, 2023 5.332 5.358 5.245 5.288 198,309 -0.08(-1.45%)
Feb 02, 2023 5.358 5.392 5.353 5.366 84,996 +0.03(+0.49%)
Feb 01, 2023 5.340 5.366 5.306 5.340 52,479 +0.02(+0.41%)
Jan 31, 2023 5.344 5.344 5.310 5.319 95,448 +0.01(+0.16%)
Jan 30, 2023 5.301 5.340 5.301 5.310 52,821 -0.03(-0.64%)
Jan 27, 2023 5.336 5.362 5.310 5.344 63,732 -0.01(-0.16%)
Jan 26, 2023 5.344 5.362 5.344 5.353 49,126 +0.01(+0.16%)
Jan 25, 2023 5.336 5.356 5.301 5.344 29,588 +0.01(+0.16%)
Jan 24, 2023 5.353 5.366 5.319 5.336 72,611 -0.01(-0.16%)
Jan 23, 2023 5.319 5.362 5.280 5.344 92,720 +0.01(+0.16%)
Jan 20, 2023 5.327 5.348 5.271 5.336 35,638 +0.02(+0.32%)
Jan 19, 2023 5.336 5.362 5.306 5.319 34,638 -0.03(-0.64%)
Jan 18, 2023 5.379 5.465 5.344 5.353 27,854 -0.03(-0.48%)
Jan 17, 2023 5.362 5.379 5.327 5.379 45,775 +0.05(+0.97%)
Jan 13, 2023 5.301 5.362 5.297 5.327 32,059 -0.01(-0.16%)
Jan 12, 2023 5.258 5.336 5.258 5.336 21,993 +0.10(+1.97%)
Jan 11, 2023 5.224 5.267 5.189 5.233 28,399 +0.04(+0.83%)
Jan 10, 2023 5.181 5.258 5.172 5.189 28,886 +0.01(+0.17%)
Jan 09, 2023 5.146 5.221 5.146 5.181 29,269 +0.01(+0.17%)
Jan 06, 2023 5.164 5.198 5.161 5.172 26,506 -0.01(-0.17%)
Jan 05, 2023 5.129 5.198 5.078 5.181 49,453 +0.00(+0.00%)
Jan 04, 2023 5.189 5.215 5.146 5.181 19,746 +0.01(+0.17%)
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.