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 (%)
Aug 31, 2010 4.797 4.825 4.745 4.789 164,573 +0.00(+0.06%)
Aug 30, 2010 4.792 4.825 4.779 4.786 102,958 +0.01(+0.12%)
Aug 27, 2010 4.781 4.797 4.737 4.781 128,165 +0.02(+0.46%)
Aug 26, 2010 4.831 4.831 4.734 4.759 288,601 -0.05(-1.04%)
Aug 25, 2010 4.806 4.839 4.789 4.808 147,901 -0.03(-0.63%)
Aug 24, 2010 4.839 4.847 4.800 4.839 162,189 -0.03(-0.57%)
Aug 23, 2010 4.831 4.869 4.806 4.867 150,863 +0.04(+0.92%)
Aug 20, 2010 4.836 4.836 4.792 4.822 150,320 -0.01(-0.23%)
Aug 19, 2010 4.842 4.853 4.781 4.833 152,653 +0.01(+0.17%)
Aug 18, 2010 4.806 4.825 4.778 4.825 317,089 +0.03(+0.63%)
Aug 17, 2010 4.767 4.806 4.753 4.795 185,241 +0.05(+1.05%)
Aug 16, 2010 4.739 4.761 4.720 4.745 92,828 +0.01(+0.29%)
Aug 13, 2010 4.731 4.742 4.703 4.731 155,409 +0.01(+0.23%)
Aug 12, 2010 4.778 4.789 4.665 4.720 339,359 -0.07(-1.56%)
Aug 11, 2010 4.739 4.795 4.723 4.795 213,519 +0.04(+0.81%)
Aug 10, 2010 4.748 4.756 4.706 4.756 171,469 +0.00(+0.06%)
Aug 09, 2010 4.731 4.753 4.716 4.753 124,444 +0.04(+0.88%)
Aug 06, 2010 4.712 4.714 4.687 4.712 82,044 +0.01(+0.12%)
Aug 05, 2010 4.703 4.714 4.701 4.706 91,194 +0.01(+0.12%)
Aug 04, 2010 4.687 4.712 4.679 4.701 117,363 +0.01(+0.18%)
Aug 03, 2010 4.662 4.701 4.654 4.692 168,377 +0.01(+0.30%)
Aug 02, 2010 4.681 4.684 4.659 4.679 296,782 +0.02(+0.42%)
Jul 30, 2010 4.659 4.665 4.632 4.659 161,819 +0.00(+0.08%)
Jul 29, 2010 4.651 4.670 4.629 4.655 95,596 -0.00(-0.02%)
Jul 28, 2010 4.662 4.678 4.629 4.656 233,118 +0.00(+0.06%)
Jul 27, 2010 4.618 4.659 4.615 4.654 169,152 +0.03(+0.71%)
Jul 26, 2010 4.602 4.621 4.599 4.621 282,799 +0.02(+0.54%)
Jul 23, 2010 4.602 4.602 4.585 4.596 222,623 -0.01(-0.18%)
Jul 22, 2010 4.580 4.610 4.566 4.604 164,749 +0.04(+0.84%)
Jul 21, 2010 4.566 4.588 4.555 4.566 230,979 -0.01(-0.12%)
Jul 20, 2010 4.462 4.571 4.462 4.571 273,473 +0.08(+1.77%)
Jul 19, 2010 4.484 4.492 4.464 4.492 114,675 +0.03(+0.68%)
Jul 16, 2010 4.462 4.478 4.440 4.462 114,033 -0.00(-0.06%)
Jul 15, 2010 4.486 4.497 4.431 4.464 135,827 -0.01(-0.25%)
Jul 14, 2010 4.497 4.497 4.456 4.475 49,254 -0.00(-0.06%)
Jul 13, 2010 4.437 4.486 4.437 4.478 165,562 +0.04(+0.93%)
Jul 12, 2010 4.399 4.437 4.399 4.437 118,669 +0.01(+0.19%)
Jul 09, 2010 4.429 4.429 4.388 4.429 123,596 +0.02(+0.56%)
Jul 08, 2010 4.420 4.420 4.344 4.404 400,977 -0.01(-0.19%)
Jul 07, 2010 4.338 4.412 4.327 4.412 145,139 +0.06(+1.39%)
Jul 06, 2010 4.330 4.382 4.322 4.352 216,442 +0.04(+0.89%)
Jul 02, 2010 4.313 4.385 4.272 4.313 226,533 -0.04(-1.01%)
Jul 01, 2010 4.404 4.426 4.291 4.357 207,622 -0.01(-0.25%)
Jun 30, 2010 4.396 4.412 4.360 4.368 125,208 -0.02(-0.37%)
Jun 29, 2010 4.355 4.431 4.352 4.385 430,970 +0.02(+0.37%)
Jun 25, 2010 4.368 4.376 4.298 4.368 202,605 +0.06(+1.39%)
Jun 24, 2010 4.314 4.314 4.273 4.308 133,817 -0.00(-0.07%)
Jun 23, 2010 4.308 4.319 4.279 4.312 142,991 +0.02(+0.39%)
Jun 22, 2010 4.287 4.349 4.273 4.295 187,258 +0.01(+0.19%)
Jun 21, 2010 4.363 4.363 4.279 4.287 190,539 -0.04(-0.94%)
Jun 18, 2010 4.327 4.347 4.314 4.327 165,176 +0.01(+0.19%)
Jun 17, 2010 4.287 4.322 4.274 4.319 143,906 +0.04(+0.83%)
Jun 16, 2010 4.265 4.295 4.240 4.284 225,117 -0.01(-0.13%)
Jun 15, 2010 4.251 4.308 4.249 4.289 198,482 +0.04(+1.03%)
Jun 14, 2010 4.287 4.292 4.238 4.246 153,503 -0.01(-0.13%)
Jun 11, 2010 4.219 4.254 4.205 4.251 178,682 +0.04(+0.97%)
Jun 10, 2010 4.156 4.210 4.129 4.210 269,262 +0.10(+2.45%)
Jun 09, 2010 4.145 4.200 4.110 4.110 178,098 -0.02(-0.53%)
Jun 08, 2010 4.083 4.140 4.080 4.132 649,143 +0.05(+1.20%)
Jun 07, 2010 4.132 4.178 4.069 4.083 499,942 -0.02(-0.40%)
Jun 04, 2010 4.099 4.227 4.099 4.099 350,237 -0.09(-2.08%)
Jun 03, 2010 4.230 4.232 4.159 4.186 445,571 -0.00(-0.06%)
Jun 02, 2010 4.126 4.213 4.126 4.189 210,791 +0.06(+1.45%)
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.