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 (%)
Apr 28, 2017 5.997 6.002 5.992 5.992 31,070 +0.00(+0.00%)
Apr 27, 2017 6.017 6.017 5.986 5.992 37,147 -0.03(-0.42%)
Apr 26, 2017 6.017 6.022 6.000 6.017 106,937 -0.01(-0.08%)
Apr 25, 2017 5.992 6.028 5.992 6.022 126,905 +0.04(+0.59%)
Apr 24, 2017 5.981 6.002 5.966 5.986 63,495 +0.02(+0.34%)
Apr 21, 2017 5.946 5.966 5.946 5.966 101,103 +0.02(+0.26%)
Apr 20, 2017 5.951 5.956 5.936 5.951 40,726 +0.01(+0.09%)
Apr 19, 2017 5.946 5.956 5.939 5.946 31,571 +0.01(+0.09%)
Apr 18, 2017 5.900 5.946 5.900 5.941 79,735 +0.04(+0.69%)
Apr 17, 2017 5.936 5.941 5.900 5.900 93,622 +0.00(+0.00%)
Apr 13, 2017 5.885 5.916 5.885 5.900 90,233 +0.01(+0.09%)
Apr 12, 2017 5.895 5.914 5.895 5.895 93,186 -0.01(-0.17%)
Apr 11, 2017 5.880 5.925 5.854 5.905 202,757 +0.00(+0.00%)
Apr 10, 2017 5.910 5.920 5.905 5.905 180,413 -0.01(-0.17%)
Apr 07, 2017 5.895 5.915 5.895 5.915 77,370 +0.02(+0.26%)
Apr 06, 2017 5.880 5.902 5.880 5.900 199,623 +0.01(+0.09%)
Apr 05, 2017 5.875 5.905 5.875 5.895 61,738 +0.02(+0.26%)
Apr 04, 2017 5.869 5.890 5.854 5.880 219,198 -0.02(-0.26%)
Apr 03, 2017 5.885 5.903 5.879 5.895 129,500 +0.02(+0.39%)
Mar 31, 2017 5.867 5.887 5.847 5.872 113,160 +0.02(+0.26%)
Mar 30, 2017 5.857 5.877 5.857 5.857 100,682 -0.02(-0.26%)
Mar 29, 2017 5.847 5.877 5.847 5.872 103,181 +0.02(+0.26%)
Mar 28, 2017 5.847 5.882 5.838 5.857 95,885 +0.00(+0.00%)
Mar 27, 2017 5.826 5.872 5.826 5.857 99,320 +0.01(+0.17%)
Mar 24, 2017 5.837 5.862 5.837 5.847 103,363 +0.02(+0.26%)
Mar 23, 2017 5.791 5.847 5.791 5.832 31,195 +0.04(+0.61%)
Mar 22, 2017 5.756 5.806 5.756 5.796 30,506 +0.04(+0.70%)
Mar 21, 2017 5.816 5.841 5.756 5.756 111,128 -0.06(-0.96%)
Mar 20, 2017 5.776 5.822 5.776 5.811 44,206 +0.02(+0.26%)
Mar 17, 2017 5.786 5.801 5.781 5.796 52,709 +0.03(+0.44%)
Mar 16, 2017 5.766 5.792 5.766 5.771 45,704 -0.01(-0.17%)
Mar 15, 2017 5.751 5.781 5.685 5.781 62,610 +0.05(+0.79%)
Mar 14, 2017 5.730 5.746 5.730 5.736 27,997 +0.01(+0.18%)
Mar 13, 2017 5.736 5.761 5.725 5.725 86,216 +0.01(+0.09%)
Mar 10, 2017 5.715 5.736 5.700 5.720 43,842 +0.02(+0.27%)
Mar 09, 2017 5.756 5.756 5.698 5.705 192,585 -0.07(-1.14%)
Mar 08, 2017 5.776 5.786 5.767 5.771 91,499 -0.01(-0.18%)
Mar 07, 2017 5.781 5.796 5.781 5.781 54,751 -0.01(-0.09%)
Mar 06, 2017 5.776 5.786 5.751 5.786 37,596 +0.02(+0.26%)
Mar 03, 2017 5.791 5.791 5.771 5.771 36,122 -0.02(-0.26%)
Mar 02, 2017 5.832 5.832 5.786 5.786 92,085 -0.04(-0.69%)
Mar 01, 2017 5.832 5.847 5.821 5.826 36,496 +0.01(+0.22%)
Feb 28, 2017 5.789 5.824 5.789 5.814 18,758 +0.03(+0.52%)
Feb 27, 2017 5.784 5.799 5.779 5.784 57,469 -0.01(-0.09%)
Feb 24, 2017 5.804 5.819 5.789 5.789 59,307 +0.01(+0.09%)
Feb 23, 2017 5.794 5.799 5.779 5.784 61,592 +0.01(+0.17%)
Feb 22, 2017 5.779 5.804 5.774 5.774 36,905 +0.01(+0.09%)
Feb 21, 2017 5.774 5.789 5.764 5.769 122,578 -0.01(-0.09%)
Feb 17, 2017 5.774 5.774 5.774 0 +0.00(+0.00%)
Feb 16, 2017 5.784 5.784 5.759 5.774 130,697 +0.02(+0.26%)
Feb 15, 2017 5.764 5.789 5.759 5.759 175,263 +0.02(+0.26%)
Feb 14, 2017 5.723 5.750 5.723 5.744 28,337 +0.01(+0.09%)
Feb 13, 2017 5.723 5.739 5.713 5.739 34,924 +0.01(+0.18%)
Feb 10, 2017 5.713 5.729 5.689 5.729 36,545 +0.02(+0.26%)
Feb 09, 2017 5.683 5.713 5.683 5.713 24,393 +0.03(+0.50%)
Feb 08, 2017 5.678 5.687 5.673 5.685 23,947 +0.01(+0.20%)
Feb 07, 2017 5.673 5.678 5.658 5.673 26,580 +0.01(+0.09%)
Feb 06, 2017 5.633 5.668 5.633 5.668 52,838 +0.02(+0.36%)
Feb 03, 2017 5.638 5.661 5.633 5.648 98,026 +0.01(+0.18%)
Feb 02, 2017 5.663 5.668 5.628 5.638 200,226 -0.02(-0.27%)
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.