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, 2012 5.935 5.962 5.928 5.962 86,470 +0.05(+0.79%)
Aug 30, 2012 5.942 5.942 5.915 5.915 44,986 -0.04(-0.61%)
Aug 29, 2012 5.932 5.952 5.912 5.952 101,388 +0.03(+0.45%)
Aug 27, 2012 5.932 5.932 5.895 5.925 79,273 -0.01(-0.11%)
Aug 24, 2012 5.915 5.932 5.909 5.932 103,554 +0.02(+0.28%)
Aug 23, 2012 5.899 5.915 5.889 5.915 79,866 +0.03(+0.45%)
Aug 22, 2012 5.889 5.899 5.862 5.889 80,568 +0.00(+0.06%)
Aug 21, 2012 5.902 5.922 5.859 5.885 138,205 -0.03(-0.51%)
Aug 20, 2012 5.879 5.928 5.859 5.915 157,708 +0.04(+0.62%)
Aug 17, 2012 5.892 5.909 5.855 5.879 124,235 -0.01(-0.23%)
Aug 16, 2012 5.899 5.925 5.892 5.892 104,244 +0.01(+0.11%)
Aug 15, 2012 5.892 5.895 5.877 5.885 78,402 -0.01(-0.11%)
Aug 14, 2012 5.915 5.915 5.875 5.892 60,772 -0.01(-0.17%)
Aug 13, 2012 5.899 5.905 5.855 5.902 76,854 +0.01(+0.23%)
Aug 10, 2012 5.892 5.915 5.853 5.889 66,478 +0.00(+0.06%)
Aug 09, 2012 5.895 5.915 5.885 5.885 60,778 +0.01(+0.17%)
Aug 08, 2012 5.915 5.915 5.875 5.875 73,603 -0.04(-0.62%)
Aug 07, 2012 5.869 5.912 5.869 5.912 83,409 +0.04(+0.74%)
Aug 06, 2012 5.852 5.885 5.849 5.869 32,547 +0.02(+0.28%)
Aug 03, 2012 5.909 5.936 5.839 5.852 143,501 -0.03(-0.56%)
Aug 02, 2012 5.928 5.962 5.882 5.885 97,689 -0.09(-1.45%)
Aug 01, 2012 5.859 5.975 5.852 5.972 521,053 +0.12(+2.04%)
Jul 31, 2012 5.822 5.855 5.819 5.852 59,181 +0.01(+0.23%)
Jul 30, 2012 5.826 5.839 5.822 5.839 76,064 +0.00(+0.06%)
Jul 27, 2012 5.809 5.839 5.809 5.836 103,477 +0.00(+0.06%)
Jul 26, 2012 5.816 5.836 5.806 5.832 92,922 +0.03(+0.57%)
Jul 25, 2012 5.790 5.813 5.780 5.799 69,806 +0.01(+0.17%)
Jul 24, 2012 5.790 5.822 5.773 5.789 104,585 -0.03(-0.46%)
Jul 23, 2012 5.816 5.832 5.776 5.816 190,934 -0.01(-0.23%)
Jul 20, 2012 5.816 5.832 5.806 5.829 101,495 +0.01(+0.23%)
Jul 19, 2012 5.813 5.826 5.799 5.816 128,478 -0.02(-0.28%)
Jul 18, 2012 5.832 5.839 5.816 5.832 119,234 +0.00(+0.00%)
Jul 17, 2012 5.809 5.832 5.806 5.832 114,469 +0.03(+0.45%)
Jul 16, 2012 5.766 5.806 5.763 5.806 108,970 +0.06(+0.97%)
Jul 13, 2012 5.743 5.766 5.730 5.750 83,517 +0.02(+0.29%)
Jul 12, 2012 5.707 5.733 5.681 5.733 84,846 +0.01(+0.23%)
Jul 11, 2012 5.727 5.730 5.714 5.720 62,738 +0.00(+0.00%)
Jul 10, 2012 5.714 5.727 5.681 5.720 94,734 +0.01(+0.17%)
Jul 09, 2012 5.694 5.720 5.687 5.710 84,246 +0.02(+0.29%)
Jul 06, 2012 5.694 5.724 5.687 5.694 61,351 -0.03(-0.52%)
Jul 05, 2012 5.727 5.727 5.687 5.724 136,487 +0.02(+0.29%)
Jul 03, 2012 5.668 5.710 5.661 5.707 76,431 +0.05(+0.93%)
Jul 02, 2012 5.598 5.661 5.598 5.654 77,636 +0.07(+1.18%)
Jun 29, 2012 5.624 5.638 5.582 5.589 143,630 -0.00(-0.06%)
Jun 28, 2012 5.539 5.592 5.539 5.592 121,915 +0.01(+0.23%)
Jun 27, 2012 5.572 5.598 5.562 5.579 196,807 +0.02(+0.41%)
Jun 26, 2012 5.559 5.575 5.546 5.556 153,205 +0.02(+0.30%)
Jun 25, 2012 5.592 5.592 5.530 5.539 102,655 -0.07(-1.22%)
Jun 22, 2012 5.582 5.615 5.582 5.608 72,442 +0.04(+0.70%)
Jun 21, 2012 5.556 5.591 5.556 5.569 99,842 -0.02(-0.29%)
Jun 20, 2012 5.536 5.585 5.536 5.585 132,083 +0.04(+0.65%)
Jun 19, 2012 5.559 5.562 5.536 5.549 190,125 -0.01(-0.18%)
Jun 18, 2012 5.520 5.562 5.520 5.559 127,004 +0.03(+0.47%)
Jun 15, 2012 5.546 5.546 5.510 5.533 95,916 -0.00(-0.06%)
Jun 14, 2012 5.536 5.536 5.503 5.536 68,115 +0.03(+0.47%)
Jun 13, 2012 5.539 5.539 5.503 5.510 89,411 -0.05(-0.82%)
Jun 12, 2012 5.503 5.562 5.494 5.556 65,112 +0.05(+0.89%)
Jun 11, 2012 5.553 5.556 5.497 5.507 68,729 -0.04(-0.77%)
Jun 08, 2012 5.513 5.551 5.497 5.549 39,926 +0.02(+0.41%)
Jun 07, 2012 5.510 5.530 5.507 5.526 43,433 +0.01(+0.18%)
Jun 06, 2012 5.422 5.517 5.422 5.517 90,512 +0.08(+1.38%)
Jun 05, 2012 5.418 5.441 5.402 5.441 62,035 +0.01(+0.24%)
Jun 04, 2012 5.428 5.454 5.392 5.428 87,836 -0.01(-0.24%)
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.