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 (%)
Jul 31, 2013 5.494 5.494 5.419 5.466 152,937 -0.02(-0.33%)
Jul 30, 2013 5.502 5.523 5.462 5.484 143,202 -0.03(-0.59%)
Jul 29, 2013 5.541 5.541 5.466 5.516 116,006 -0.02(-0.33%)
Jul 26, 2013 5.502 5.556 5.502 5.534 99,655 -0.01(-0.19%)
Jul 25, 2013 5.548 5.548 5.491 5.545 188,974 -0.01(-0.19%)
Jul 24, 2013 5.613 5.617 5.552 5.556 129,529 -0.06(-1.03%)
Jul 23, 2013 5.610 5.631 5.581 5.613 117,325 +0.06(+1.04%)
Jul 22, 2013 5.527 5.559 5.498 5.556 108,082 +0.04(+0.72%)
Jul 19, 2013 5.509 5.563 5.476 5.516 95,647 +0.03(+0.46%)
Jul 18, 2013 5.563 5.564 5.491 5.491 145,938 -0.05(-0.85%)
Jul 17, 2013 5.527 5.558 5.509 5.538 201,516 +0.05(+0.86%)
Jul 16, 2013 5.523 5.527 5.448 5.491 188,046 -0.05(-0.97%)
Jul 15, 2013 5.541 5.566 5.516 5.545 251,873 +0.03(+0.52%)
Jul 12, 2013 5.509 5.548 5.502 5.516 247,457 +0.01(+0.20%)
Jul 11, 2013 5.408 5.512 5.408 5.505 445,180 +0.11(+2.07%)
Jul 10, 2013 5.358 5.437 5.349 5.394 219,772 -0.01(-0.13%)
Jul 09, 2013 5.354 5.401 5.340 5.401 309,260 +0.06(+1.15%)
Jul 08, 2013 5.397 5.397 5.329 5.340 439,945 -0.01(-0.20%)
Jul 05, 2013 5.484 5.484 5.338 5.350 437,151 -0.13(-2.30%)
Jul 03, 2013 5.408 5.491 5.408 5.476 93,567 +0.03(+0.46%)
Jul 02, 2013 5.556 5.566 5.440 5.451 142,958 -0.14(-2.45%)
Jul 01, 2013 5.545 5.610 5.523 5.588 226,143 +0.08(+1.44%)
Jun 28, 2013 5.455 5.530 5.380 5.509 156,925 +0.04(+0.72%)
Jun 27, 2013 5.334 5.484 5.334 5.469 195,574 +0.15(+2.82%)
Jun 26, 2013 5.287 5.380 5.287 5.320 539,046 +0.02(+0.40%)
Jun 25, 2013 5.230 5.302 5.176 5.298 295,017 +0.07(+1.44%)
Jun 24, 2013 5.291 5.305 5.102 5.223 605,429 -0.12(-2.21%)
Jun 21, 2013 5.398 5.448 5.323 5.341 301,821 -0.01(-0.13%)
Jun 20, 2013 5.530 5.530 5.348 5.348 559,874 -0.22(-4.04%)
Jun 19, 2013 5.687 5.705 5.569 5.573 189,529 -0.10(-1.76%)
Jun 18, 2013 5.691 5.691 5.616 5.673 336,993 -0.00(-0.06%)
Jun 17, 2013 5.784 5.784 5.659 5.677 288,427 -0.05(-0.93%)
Jun 14, 2013 5.537 5.730 5.534 5.730 483,774 +0.21(+3.82%)
Jun 13, 2013 5.405 5.519 5.337 5.519 353,978 +0.15(+2.72%)
Jun 12, 2013 5.391 5.441 5.323 5.373 502,977 +0.01(+0.27%)
Jun 11, 2013 5.498 5.498 5.355 5.359 777,198 -0.16(-2.97%)
Jun 10, 2013 5.727 5.747 5.519 5.523 775,940 -0.20(-3.55%)
Jun 07, 2013 5.812 5.812 5.727 5.727 262,002 -0.10(-1.66%)
Jun 06, 2013 5.755 5.823 5.712 5.823 191,997 +0.03(+0.49%)
Jun 05, 2013 5.777 5.794 5.723 5.794 158,497 +0.02(+0.31%)
Jun 04, 2013 5.737 5.830 5.719 5.777 247,073 +0.00(+0.06%)
Jun 03, 2013 5.926 5.926 5.719 5.773 313,773 -0.12(-2.00%)
May 31, 2013 6.011 6.020 5.820 5.891 253,728 -0.11(-1.83%)
May 30, 2013 6.022 6.093 5.986 6.001 158,289 -0.05(-0.82%)
May 29, 2013 6.117 6.122 5.951 6.050 390,957 -0.12(-1.90%)
May 28, 2013 6.217 6.224 6.117 6.167 202,168 -0.04(-0.68%)
May 24, 2013 6.241 6.241 6.181 6.210 127,636 -0.04(-0.57%)
May 23, 2013 6.249 6.259 6.213 6.245 122,735 -0.03(-0.51%)
May 22, 2013 6.295 6.302 6.224 6.277 191,053 -0.03(-0.51%)
May 21, 2013 6.287 6.326 6.284 6.309 83,085 +0.01(+0.23%)
May 20, 2013 6.234 6.323 6.234 6.295 110,274 +0.04(+0.57%)
May 17, 2013 6.330 6.330 6.188 6.259 214,417 -0.06(-0.90%)
May 16, 2013 6.284 6.316 6.284 6.316 85,665 +0.01(+0.17%)
May 15, 2013 6.337 6.344 6.288 6.305 160,564 -0.04(-0.56%)
May 13, 2013 6.387 6.390 6.309 6.341 130,707 -0.04(-0.61%)
May 10, 2013 6.348 6.397 6.341 6.380 82,038 +0.04(+0.56%)
May 09, 2013 6.380 6.380 6.341 6.344 114,164 -0.04(-0.56%)
May 08, 2013 6.337 6.380 6.330 6.380 73,314 +0.05(+0.73%)
May 07, 2013 6.341 6.341 6.309 6.334 92,051 +0.01(+0.22%)
May 06, 2013 6.326 6.351 6.309 6.319 85,479 -0.00(-0.06%)
May 03, 2013 6.334 6.334 6.298 6.323 80,736 -0.00(-0.06%)
May 02, 2013 6.319 6.341 6.287 6.326 95,718 +0.02(+0.28%)
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.