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, 2020 6.933 6.960 6.844 6.953 52,114 +0.01(+0.20%)
Aug 28, 2020 6.939 6.939 6.905 6.939 35,612 +0.03(+0.39%)
Aug 27, 2020 6.933 6.943 6.905 6.912 42,743 -0.02(-0.22%)
Aug 26, 2020 6.912 6.933 6.905 6.928 13,507 +0.02(+0.22%)
Aug 25, 2020 6.905 6.926 6.878 6.912 9,398 +0.00(+0.00%)
Aug 24, 2020 6.905 6.933 6.899 6.912 11,332 +0.00(+0.00%)
Aug 21, 2020 6.912 6.918 6.902 6.912 17,000 +0.01(+0.10%)
Aug 20, 2020 6.905 6.919 6.905 6.905 44,701 -0.01(-0.10%)
Aug 19, 2020 6.892 6.916 6.892 6.912 27,157 +0.02(+0.30%)
Aug 18, 2020 6.892 6.899 6.864 6.892 68,641 -0.01(-0.10%)
Aug 17, 2020 6.980 6.980 6.899 6.899 34,705 -0.05(-0.69%)
Aug 14, 2020 6.953 6.953 6.933 6.946 15,094 -0.01(-0.10%)
Aug 13, 2020 6.953 6.967 6.946 6.953 8,970 +0.01(+0.10%)
Aug 12, 2020 6.892 6.947 6.864 6.946 38,480 +0.05(+0.69%)
Aug 11, 2020 6.844 6.933 6.844 6.899 58,844 +0.05(+0.80%)
Aug 10, 2020 6.810 6.871 6.810 6.844 25,793 +0.02(+0.30%)
Aug 07, 2020 6.946 6.950 6.742 6.823 321,537 -0.14(-1.96%)
Aug 06, 2020 6.953 6.994 6.905 6.960 249,659 -0.03(-0.49%)
Aug 05, 2020 7.042 7.042 6.899 6.994 103,973 -0.05(-0.77%)
Aug 04, 2020 7.049 7.062 7.028 7.049 29,048 -0.03(-0.48%)
Aug 03, 2020 7.117 7.117 7.062 7.083 21,052 -0.01(-0.10%)
Jul 31, 2020 7.056 7.090 7.042 7.090 45,633 +0.05(+0.67%)
Jul 30, 2020 7.042 7.042 6.961 7.042 18,003 -0.01(-0.10%)
Jul 29, 2020 6.961 7.049 6.927 7.049 75,232 +0.11(+1.56%)
Jul 28, 2020 6.954 6.954 6.934 6.941 88,555 +0.00(+0.00%)
Jul 27, 2020 6.934 6.981 6.893 6.941 27,953 +0.07(+1.08%)
Jul 24, 2020 6.873 6.873 6.825 6.866 21,413 +0.01(+0.20%)
Jul 23, 2020 6.853 6.853 6.832 6.853 21,210 +0.05(+0.70%)
Jul 22, 2020 6.819 6.819 6.785 6.805 16,067 +0.00(+0.00%)
Jul 21, 2020 6.792 6.812 6.785 6.805 14,815 -0.01(-0.20%)
Jul 20, 2020 6.805 6.819 6.780 6.819 19,231 +0.05(+0.70%)
Jul 17, 2020 6.758 6.812 6.717 6.771 24,219 +0.03(+0.50%)
Jul 16, 2020 6.805 6.805 6.717 6.737 39,029 -0.05(-0.70%)
Jul 15, 2020 6.825 6.825 6.737 6.785 29,898 +0.04(+0.60%)
Jul 14, 2020 6.677 6.744 6.677 6.744 11,389 +0.01(+0.10%)
Jul 13, 2020 6.758 6.792 6.731 6.737 15,001 +0.03(+0.40%)
Jul 10, 2020 6.758 6.758 6.704 6.710 9,746 -0.03(-0.50%)
Jul 09, 2020 6.751 6.805 6.744 6.744 28,532 -0.01(-0.10%)
Jul 08, 2020 6.683 6.792 6.650 6.751 115,937 +0.09(+1.42%)
Jul 07, 2020 6.670 6.670 6.636 6.656 18,650 +0.00(+0.00%)
Jul 06, 2020 6.656 6.656 6.602 6.656 19,768 +0.03(+0.51%)
Jul 02, 2020 6.595 6.636 6.575 6.622 41,793 +0.01(+0.10%)
Jul 01, 2020 6.690 6.690 6.602 6.616 35,109 -0.05(-0.71%)
Jun 30, 2020 6.569 6.663 6.549 6.663 79,217 +0.09(+1.33%)
Jun 29, 2020 6.569 6.582 6.549 6.576 22,807 +0.01(+0.10%)
Jun 26, 2020 6.582 6.603 6.569 6.569 32,307 -0.04(-0.61%)
Jun 25, 2020 6.643 6.643 6.596 6.609 30,095 -0.01(-0.20%)
Jun 24, 2020 6.636 6.636 6.596 6.623 30,782 +0.01(+0.10%)
Jun 23, 2020 6.616 6.636 6.609 6.616 15,428 +0.03(+0.46%)
Jun 22, 2020 6.603 6.616 6.569 6.586 33,739 -0.02(-0.25%)
Jun 19, 2020 6.656 6.666 6.569 6.603 27,989 +0.01(+0.10%)
Jun 18, 2020 6.596 6.629 6.588 6.596 27,650 +0.03(+0.41%)
Jun 17, 2020 6.609 6.623 6.549 6.569 106,796 -0.04(-0.61%)
Jun 16, 2020 6.710 6.723 6.582 6.609 71,999 +0.05(+0.82%)
Jun 15, 2020 6.515 6.576 6.461 6.556 52,638 -0.02(-0.31%)
Jun 12, 2020 6.690 6.690 6.569 6.576 30,967 +0.02(+0.31%)
Jun 11, 2020 6.663 6.670 6.549 6.556 231,212 -0.15(-2.20%)
Jun 10, 2020 6.629 6.703 6.600 6.703 54,438 +0.10(+1.53%)
Jun 09, 2020 6.603 6.629 6.576 6.603 32,317 -0.00(-0.05%)
Jun 08, 2020 6.589 6.629 6.589 6.606 64,345 +0.02(+0.36%)
Jun 05, 2020 6.623 6.650 6.562 6.582 79,354 -0.02(-0.31%)
Jun 04, 2020 6.629 6.636 6.576 6.603 23,133 +0.01(+0.10%)
Jun 03, 2020 6.562 6.609 6.549 6.596 102,483 +0.07(+1.03%)
Jun 02, 2020 6.502 6.545 6.502 6.529 119,220 +0.05(+0.83%)
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.