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 )

6.350 -0.045 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 3.020 3.038 3.013 3.017 197,423 +0.01(+0.35%)
Apr 29, 2009 2.978 3.030 2.978 3.007 166,873 +0.03(+0.97%)
Apr 28, 2009 2.908 2.986 2.908 2.978 229,297 +0.03(+0.89%)
Apr 27, 2009 2.947 2.968 2.947 2.952 96,038 -0.03(-1.05%)
Apr 24, 2009 2.949 2.984 2.949 2.983 99,782 +0.01(+0.35%)
Apr 23, 2009 2.947 2.973 2.923 2.973 178,373 +0.05(+1.88%)
Apr 22, 2009 2.889 2.942 2.876 2.918 209,035 -0.02(-0.71%)
Apr 21, 2009 2.879 2.955 2.879 2.939 246,741 +0.05(+1.81%)
Apr 20, 2009 2.915 2.923 2.879 2.887 251,981 -0.05(-1.69%)
Apr 17, 2009 2.939 2.949 2.892 2.936 207,448 +0.03(+1.17%)
Apr 16, 2009 2.866 2.902 2.824 2.902 273,597 +0.03(+1.09%)
Apr 15, 2009 2.868 2.874 2.832 2.871 140,866 +0.02(+0.83%)
Apr 14, 2009 2.811 3.007 2.798 2.847 294,602 +0.02(+0.55%)
Apr 13, 2009 2.829 2.842 2.785 2.832 140,518 -0.01(-0.46%)
Apr 09, 2009 2.790 2.863 2.751 2.845 373,093 +0.06(+2.26%)
Apr 08, 2009 2.683 2.811 2.675 2.782 317,331 +0.09(+3.20%)
Apr 07, 2009 2.683 2.714 2.654 2.696 266,667 -0.03(-0.96%)
Apr 06, 2009 2.722 2.753 2.709 2.722 129,254 -0.05(-1.79%)
Apr 03, 2009 2.717 2.800 2.717 2.772 237,298 -0.01(-0.47%)
Apr 02, 2009 2.730 2.798 2.701 2.785 214,435 +0.02(+0.76%)
Apr 01, 2009 2.596 2.772 2.596 2.764 188,244 +0.02(+0.76%)
Mar 31, 2009 2.670 2.743 2.670 2.743 164,670 +0.06(+2.14%)
Mar 30, 2009 2.680 2.693 2.667 2.685 263,932 -0.08(-2.93%)
Mar 26, 2009 2.769 2.785 2.706 2.766 320,570 -0.01(-0.28%)
Mar 25, 2009 2.774 2.787 2.753 2.774 249,495 +0.01(+0.47%)
Mar 24, 2009 2.751 2.772 2.742 2.761 393,570 -0.02(-0.57%)
Mar 23, 2009 2.771 2.777 2.740 2.777 273,131 +0.09(+3.21%)
Mar 20, 2009 2.646 2.714 2.646 2.691 148,339 -0.06(-2.12%)
Mar 19, 2009 2.675 2.754 2.672 2.749 245,869 +0.06(+2.26%)
Mar 18, 2009 2.578 2.709 2.575 2.688 195,190 +0.08(+3.01%)
Mar 17, 2009 2.615 2.626 2.600 2.609 217,108 -0.01(-0.50%)
Mar 16, 2009 2.581 2.664 2.544 2.623 230,578 +0.08(+3.30%)
Mar 13, 2009 2.507 2.560 2.507 2.539 0 +0.00(+0.08%)
Mar 12, 2009 2.445 2.555 2.400 2.537 1,560,485 +0.09(+3.55%)
Mar 11, 2009 2.432 2.481 2.392 2.450 1,572,181 +0.06(+2.35%)
Mar 10, 2009 2.288 2.405 2.288 2.394 315,262 +0.08(+3.45%)
Mar 09, 2009 2.379 2.379 2.296 2.314 586,905 -0.08(-3.17%)
Mar 06, 2009 2.413 2.413 2.353 2.390 0 -0.00(-0.11%)
Mar 05, 2009 2.405 2.466 2.371 2.392 789,798 -0.09(-3.68%)
Mar 04, 2009 2.361 2.500 2.348 2.484 470,535 +0.07(+2.93%)
Mar 02, 2009 2.620 2.620 2.400 2.413 276,817 -0.24(-9.15%)
Feb 27, 2009 2.633 2.701 2.575 2.657 0 +0.01(+0.20%)
Feb 26, 2009 2.680 2.717 2.651 2.651 135,546 -0.01(-0.49%)
Feb 25, 2009 2.685 2.688 2.654 2.664 120,052 -0.02(-0.59%)
Feb 24, 2009 2.562 2.724 2.562 2.680 335,360 +0.13(+5.13%)
Feb 23, 2009 2.667 2.685 2.536 2.549 418,016 -0.04(-1.61%)
Feb 20, 2009 2.680 2.680 2.568 2.591 474,402 -0.10(-3.60%)
Feb 19, 2009 2.745 2.761 2.683 2.688 303,673 +0.01(+0.39%)
Feb 18, 2009 2.761 2.761 2.675 2.677 328,353 -0.07(-2.48%)
Feb 17, 2009 2.803 2.811 2.745 2.745 318,616 -0.07(-2.54%)
Feb 13, 2009 2.758 2.840 2.758 2.817 97,445 +0.03(+1.16%)
Feb 12, 2009 2.850 2.853 2.783 2.785 319,618 -0.04(-1.57%)
Feb 11, 2009 2.905 2.905 2.785 2.829 296,036 +0.01(+0.28%)
Feb 10, 2009 2.816 2.825 2.806 2.821 336,343 -0.01(-0.46%)
Feb 09, 2009 2.806 2.863 2.798 2.834 171,114 +0.00(+0.00%)
Feb 06, 2009 2.764 2.842 2.764 2.834 210,060 +0.06(+2.07%)
Feb 05, 2009 2.772 2.798 2.743 2.777 344,206 -0.05(-1.76%)
Feb 04, 2009 2.806 2.849 2.798 2.826 172,499 -0.03(-1.19%)
Feb 03, 2009 2.826 2.860 2.758 2.860 266,078 +0.03(+1.20%)
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.