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 (%)
Jun 30, 2021 7.566 7.596 7.559 7.566 119,350 +0.00(+0.00%)
Jun 29, 2021 7.566 7.566 7.544 7.566 57,050 +0.01(+0.20%)
Jun 28, 2021 7.551 7.574 7.537 7.551 60,301 +0.00(+0.00%)
Jun 25, 2021 7.544 7.551 7.537 7.551 59,837 +0.02(+0.20%)
Jun 24, 2021 7.537 7.551 7.522 7.536 110,252 -0.00(-0.01%)
Jun 23, 2021 7.551 7.551 7.522 7.537 89,673 +0.01(+0.20%)
Jun 22, 2021 7.574 7.574 7.507 7.522 81,004 +0.02(+0.27%)
Jun 21, 2021 7.485 7.514 7.478 7.501 42,062 +0.02(+0.22%)
Jun 18, 2021 7.411 7.500 7.411 7.485 216,289 +0.07(+1.00%)
Jun 17, 2021 7.478 7.481 7.411 7.411 57,347 -0.05(-0.69%)
Jun 16, 2021 7.522 7.529 7.463 7.463 57,087 -0.04(-0.59%)
Jun 15, 2021 7.559 7.559 7.500 7.507 84,769 -0.04(-0.49%)
Jun 14, 2021 7.566 7.566 7.537 7.544 89,441 -0.02(-0.29%)
Jun 11, 2021 7.581 7.625 7.551 7.566 206,244 +0.01(+0.10%)
Jun 10, 2021 7.478 7.559 7.478 7.559 170,948 +0.07(+0.99%)
Jun 09, 2021 7.507 7.522 7.478 7.485 148,165 +0.00(+0.00%)
Jun 08, 2021 7.492 7.500 7.455 7.485 86,071 +0.00(+0.00%)
Jun 07, 2021 7.478 7.492 7.470 7.485 105,786 +0.01(+0.14%)
Jun 04, 2021 7.463 7.478 7.455 7.475 73,858 +0.03(+0.36%)
Jun 03, 2021 7.448 7.448 7.426 7.448 64,636 +0.00(+0.00%)
Jun 02, 2021 7.441 7.455 7.441 7.448 84,080 -0.01(-0.20%)
Jun 01, 2021 7.463 7.478 7.463 7.463 103,715 +0.01(+0.10%)
May 28, 2021 7.441 7.456 7.441 7.455 118,680 +0.01(+0.20%)
May 27, 2021 7.441 7.441 7.433 7.441 53,607 +0.00(+0.00%)
May 26, 2021 7.426 7.455 7.419 7.441 133,012 +0.01(+0.20%)
May 25, 2021 7.433 7.433 7.411 7.426 33,213 +0.00(+0.00%)
May 24, 2021 7.426 7.433 7.419 7.426 50,291 +0.01(+0.20%)
May 21, 2021 7.419 7.419 7.397 7.411 62,025 -0.01(-0.10%)
May 20, 2021 7.433 7.433 7.404 7.419 30,953 +0.00(+0.00%)
May 19, 2021 7.382 7.426 7.382 7.419 72,680 +0.01(+0.20%)
May 18, 2021 7.397 7.404 7.338 7.404 50,778 +0.04(+0.50%)
May 17, 2021 7.338 7.367 7.323 7.367 29,325 +0.03(+0.40%)
May 14, 2021 7.279 7.345 7.279 7.338 38,172 +0.04(+0.50%)
May 13, 2021 7.287 7.323 7.199 7.301 97,455 -0.01(-0.10%)
May 12, 2021 7.375 7.397 7.301 7.309 74,970 -0.08(-1.09%)
May 11, 2021 7.360 7.404 7.360 7.389 50,004 -0.03(-0.40%)
May 10, 2021 7.419 7.426 7.411 7.419 99,755 +0.01(+0.10%)
May 07, 2021 7.411 7.415 7.382 7.411 118,725 +0.02(+0.30%)
May 06, 2021 7.367 7.389 7.360 7.389 102,706 +0.02(+0.30%)
May 05, 2021 7.375 7.397 7.360 7.367 49,850 -0.01(-0.10%)
May 04, 2021 7.382 7.411 7.367 7.375 52,990 -0.02(-0.30%)
May 03, 2021 7.441 7.448 7.367 7.397 158,074 -0.00(-0.04%)
Apr 30, 2021 7.382 7.404 7.382 7.399 54,584 -0.00(-0.06%)
Apr 29, 2021 7.419 7.433 7.368 7.404 71,518 +0.01(+0.10%)
Apr 28, 2021 7.397 7.433 7.389 7.397 134,849 +0.01(+0.10%)
Apr 27, 2021 7.389 7.404 7.379 7.389 105,318 +0.02(+0.32%)
Apr 26, 2021 7.360 7.375 7.353 7.366 69,916 +0.01(+0.10%)
Apr 23, 2021 7.353 7.368 7.346 7.359 50,597 +0.03(+0.47%)
Apr 22, 2021 7.339 7.361 7.309 7.324 77,308 +0.01(+0.20%)
Apr 21, 2021 7.273 7.317 7.273 7.309 54,209 +0.04(+0.60%)
Apr 20, 2021 7.273 7.288 7.266 7.266 52,954 -0.00(-0.07%)
Apr 19, 2021 7.273 7.280 7.259 7.271 53,498 +0.00(+0.07%)
Apr 16, 2021 7.273 7.273 7.251 7.266 51,835 +0.01(+0.20%)
Apr 15, 2021 7.244 7.259 7.237 7.251 78,398 +0.01(+0.20%)
Apr 14, 2021 7.259 7.259 7.215 7.237 47,057 +0.02(+0.30%)
Apr 13, 2021 7.222 7.222 7.200 7.215 69,706 +0.02(+0.30%)
Apr 12, 2021 7.222 7.229 7.193 7.193 101,170 -0.02(-0.30%)
Apr 09, 2021 7.215 7.222 7.186 7.215 233,463 +0.01(+0.20%)
Apr 08, 2021 7.200 7.200 7.193 7.200 48,412 +0.04(+0.51%)
Apr 07, 2021 7.171 7.175 7.157 7.164 158,037 +0.00(+0.00%)
Apr 06, 2021 7.200 7.200 7.164 7.164 47,994 -0.02(-0.30%)
Apr 05, 2021 7.215 7.215 7.186 7.186 31,367 -0.03(-0.40%)
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.