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 )

6.550 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 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, 2016 5.806 5.806 5.772 5.796 150,163 +0.00(+0.08%)
Aug 30, 2016 5.806 5.806 5.767 5.792 82,704 +0.00(+0.00%)
Aug 29, 2016 5.772 5.792 5.772 5.792 83,856 +0.00(+0.08%)
Aug 26, 2016 5.762 5.796 5.762 5.787 33,063 +0.01(+0.16%)
Aug 25, 2016 5.757 5.792 5.743 5.777 55,699 +0.01(+0.26%)
Aug 24, 2016 5.767 5.782 5.762 5.762 48,277 +0.00(+0.00%)
Aug 23, 2016 5.767 5.792 5.762 5.762 85,709 -0.01(-0.17%)
Aug 22, 2016 5.772 5.811 5.772 5.772 60,565 -0.00(-0.08%)
Aug 19, 2016 5.772 5.782 5.748 5.777 32,389 -0.00(-0.08%)
Aug 18, 2016 5.772 5.782 5.757 5.782 36,927 +0.02(+0.34%)
Aug 17, 2016 5.767 5.767 5.757 5.762 20,634 +0.00(+0.08%)
Aug 16, 2016 5.748 5.767 5.748 5.757 54,081 +0.01(+0.17%)
Aug 15, 2016 5.762 5.767 5.728 5.748 208,634 +0.01(+0.25%)
Aug 12, 2016 5.699 5.744 5.699 5.733 59,006 +0.00(+0.03%)
Aug 11, 2016 5.709 5.748 5.675 5.731 92,068 +0.04(+0.65%)
Aug 10, 2016 5.670 5.723 5.670 5.694 44,633 +0.03(+0.52%)
Aug 09, 2016 5.626 5.679 5.626 5.665 34,235 +0.03(+0.52%)
Aug 08, 2016 5.636 5.672 5.636 5.636 65,192 -0.01(-0.17%)
Aug 05, 2016 5.606 5.665 5.606 5.645 112,579 +0.02(+0.43%)
Aug 04, 2016 5.587 5.645 5.587 5.621 47,980 +0.01(+0.26%)
Aug 03, 2016 5.592 5.616 5.577 5.606 49,877 +0.01(+0.26%)
Aug 02, 2016 5.611 5.631 5.592 5.592 60,402 -0.03(-0.61%)
Aug 01, 2016 5.631 5.650 5.626 5.626 42,784 +0.01(+0.22%)
Jul 29, 2016 5.604 5.619 5.585 5.614 79,967 +0.02(+0.35%)
Jul 28, 2016 5.575 5.594 5.551 5.594 116,806 +0.01(+0.26%)
Jul 27, 2016 5.585 5.590 5.546 5.580 44,095 +0.03(+0.61%)
Jul 26, 2016 5.604 5.604 5.546 5.546 43,037 -0.05(-0.95%)
Jul 25, 2016 5.599 5.614 5.594 5.599 31,443 -0.01(-0.26%)
Jul 22, 2016 5.604 5.623 5.600 5.614 49,162 +0.02(+0.43%)
Jul 21, 2016 5.633 5.633 5.582 5.590 141,554 -0.04(-0.69%)
Jul 20, 2016 5.648 5.648 5.594 5.628 96,649 -0.01(-0.26%)
Jul 19, 2016 5.638 5.648 5.628 5.643 33,390 +0.03(+0.52%)
Jul 18, 2016 5.662 5.662 5.609 5.614 57,386 +0.00(+0.09%)
Jul 15, 2016 5.590 5.638 5.590 5.609 84,784 -0.02(-0.34%)
Jul 14, 2016 5.614 5.628 5.590 5.628 178,430 +0.02(+0.43%)
Jul 13, 2016 5.614 5.614 5.604 5.604 55,615 -0.03(-0.60%)
Jul 12, 2016 5.638 5.667 5.628 5.638 187,911 +0.05(+0.95%)
Jul 11, 2016 5.614 5.677 5.585 5.585 63,976 -0.04(-0.69%)
Jul 08, 2016 5.590 5.633 5.585 5.623 132,808 +0.04(+0.69%)
Jul 07, 2016 5.551 5.594 5.551 5.585 71,778 +0.03(+0.61%)
Jul 06, 2016 5.507 5.561 5.507 5.551 25,798 +0.03(+0.52%)
Jul 05, 2016 5.469 5.546 5.469 5.522 85,315 +0.00(+0.09%)
Jul 01, 2016 5.512 5.517 5.517 5.517 67,776 +0.02(+0.31%)
Jun 30, 2016 5.457 5.510 5.447 5.500 55,452 +0.07(+1.24%)
Jun 29, 2016 5.394 5.433 5.394 5.433 64,668 +0.09(+1.71%)
Jun 28, 2016 5.303 5.380 5.303 5.341 72,196 +0.06(+1.09%)
Jun 27, 2016 5.375 5.404 5.284 5.284 78,747 -0.08(-1.52%)
Jun 24, 2016 5.322 5.416 5.313 5.365 78,589 -0.06(-1.15%)
Jun 23, 2016 5.418 5.452 5.418 5.428 120,418 +0.01(+0.18%)
Jun 22, 2016 5.404 5.418 5.389 5.418 76,187 +0.03(+0.63%)
Jun 21, 2016 5.370 5.399 5.370 5.385 79,030 +0.02(+0.36%)
Jun 20, 2016 5.404 5.404 5.346 5.365 43,432 +0.03(+0.54%)
Jun 17, 2016 5.341 5.344 5.322 5.337 53,619 -0.00(-0.09%)
Jun 16, 2016 5.332 5.361 5.327 5.341 45,112 +0.01(+0.27%)
Jun 15, 2016 5.332 5.361 5.322 5.327 52,378 -0.02(-0.36%)
Jun 14, 2016 5.361 5.361 5.341 5.346 70,392 -0.06(-1.16%)
Jun 13, 2016 5.438 5.438 5.365 5.409 88,070 -0.03(-0.53%)
Jun 10, 2016 5.409 5.438 5.409 5.438 107,568 +0.01(+0.18%)
Jun 09, 2016 5.433 5.447 5.409 5.428 58,902 +0.00(+0.09%)
Jun 08, 2016 5.423 5.457 5.414 5.423 89,721 +0.00(+0.00%)
Jun 07, 2016 5.337 5.423 5.337 5.423 105,820 +0.07(+1.26%)
Jun 06, 2016 5.327 5.370 5.327 5.356 219,163 +0.03(+0.54%)
Jun 03, 2016 5.250 5.327 5.250 5.327 126,429 +0.06(+1.19%)
Jun 02, 2016 5.260 5.313 5.216 5.264 74,009 -0.02(-0.36%)
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.