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 (%)
Sep 29, 2006 4.701 4.764 4.693 4.756 256,628 +0.05(+1.11%)
Sep 28, 2006 4.714 4.720 4.693 4.704 212,645 +0.01(+0.11%)
Sep 27, 2006 4.709 4.712 4.688 4.699 263,512 -0.01(-0.11%)
Sep 26, 2006 4.727 4.733 4.688 4.704 217,999 -0.01(-0.11%)
Sep 25, 2006 4.733 4.734 4.706 4.709 216,087 -0.02(-0.49%)
Sep 22, 2006 4.714 4.735 4.706 4.733 166,368 +0.02(+0.39%)
Sep 21, 2006 4.753 4.753 4.712 4.714 215,705 -0.03(-0.55%)
Sep 20, 2006 4.767 4.772 4.735 4.740 145,333 -0.02(-0.49%)
Sep 19, 2006 4.743 4.769 4.730 4.764 218,764 +0.03(+0.66%)
Sep 18, 2006 4.725 4.761 4.714 4.733 108,617 +0.02(+0.33%)
Sep 15, 2006 4.709 4.730 4.706 4.717 127,357 +0.02(+0.33%)
Sep 14, 2006 4.683 4.712 4.683 4.701 111,677 +0.01(+0.17%)
Sep 13, 2006 4.706 4.706 4.688 4.693 150,687 -0.01(-0.28%)
Sep 12, 2006 4.714 4.714 4.686 4.706 116,266 -0.01(-0.17%)
Sep 11, 2006 4.720 4.721 4.706 4.714 70,754 -0.01(-0.11%)
Sep 08, 2006 4.730 4.730 4.706 4.720 105,940 -0.00(-0.06%)
Sep 07, 2006 4.725 4.725 4.704 4.722 145,715 +0.01(+0.11%)
Sep 06, 2006 4.730 4.733 4.706 4.717 69,607 +0.00(+0.00%)
Sep 05, 2006 4.722 4.733 4.704 4.717 149,922 +0.00(+0.00%)
Sep 01, 2006 4.709 4.730 4.701 4.717 204,996 -0.02(-0.33%)
Aug 31, 2006 4.733 4.746 4.722 4.733 161,396 +0.01(+0.28%)
Aug 30, 2006 4.743 4.743 4.712 4.720 236,740 -0.01(-0.28%)
Aug 29, 2006 4.735 4.735 4.706 4.733 201,171 +0.01(+0.17%)
Aug 28, 2006 4.717 4.725 4.693 4.725 234,063 +0.02(+0.39%)
Aug 25, 2006 4.740 4.748 4.680 4.706 231,768 -0.02(-0.44%)
Aug 24, 2006 4.769 4.772 4.720 4.727 257,775 -0.04(-0.88%)
Aug 23, 2006 4.761 4.777 4.759 4.769 175,547 +0.00(+0.00%)
Aug 22, 2006 4.769 4.790 4.761 4.769 208,438 +0.01(+0.11%)
Aug 21, 2006 4.761 4.767 4.735 4.764 230,238 +0.05(+1.17%)
Aug 18, 2006 4.691 4.725 4.672 4.709 144,950 +0.02(+0.50%)
Aug 17, 2006 4.720 4.753 4.667 4.686 263,512 -0.01(-0.17%)
Aug 16, 2006 4.638 4.759 4.638 4.693 486,101 +0.05(+1.18%)
Aug 15, 2006 4.641 4.654 4.625 4.638 212,263 +0.01(+0.23%)
Aug 14, 2006 4.625 4.646 4.618 4.628 125,063 +0.00(+0.06%)
Aug 11, 2006 4.654 4.654 4.597 4.625 126,210 -0.03(-0.62%)
Aug 10, 2006 4.604 4.654 4.602 4.654 138,066 +0.04(+0.91%)
Aug 09, 2006 4.623 4.641 4.610 4.612 196,582 +0.00(+0.06%)
Aug 08, 2006 4.602 4.623 4.597 4.610 130,417 -0.01(-0.28%)
Aug 07, 2006 4.610 4.625 4.578 4.623 151,452 +0.03(+0.74%)
Aug 04, 2006 4.589 4.589 4.563 4.589 172,105 +0.03(+0.57%)
Aug 03, 2006 4.542 4.565 4.531 4.563 120,856 +0.02(+0.35%)
Aug 02, 2006 4.584 4.584 4.531 4.547 123,533 -0.03(-0.74%)
Aug 01, 2006 4.602 4.602 4.570 4.581 97,908 -0.03(-0.74%)
Jul 31, 2006 4.594 4.638 4.576 4.615 154,894 +0.02(+0.46%)
Jul 28, 2006 4.539 4.602 4.529 4.594 95,231 +0.05(+1.03%)
Jul 27, 2006 4.557 4.573 4.510 4.547 244,771 -0.01(-0.23%)
Jul 26, 2006 4.526 4.557 4.503 4.557 146,480 +0.04(+0.81%)
Jul 25, 2006 4.510 4.521 4.489 4.521 121,238 +0.01(+0.29%)
Jul 24, 2006 4.495 4.508 4.461 4.508 200,024 +0.02(+0.41%)
Jul 21, 2006 4.495 4.497 4.455 4.489 138,831 +0.01(+0.12%)
Jul 20, 2006 4.497 4.521 4.476 4.484 179,754 -0.02(-0.41%)
Jul 19, 2006 4.458 4.505 4.455 4.502 182,814 +0.04(+1.00%)
Jul 18, 2006 4.414 4.458 4.398 4.458 167,133 +0.04(+0.89%)
Jul 17, 2006 4.377 4.419 4.367 4.419 115,119 +0.03(+0.78%)
Jul 14, 2006 4.419 4.424 4.359 4.385 187,021 -0.04(-0.89%)
Jul 13, 2006 4.442 4.445 4.414 4.424 167,515 -0.02(-0.41%)
Jul 12, 2006 4.471 4.471 4.429 4.442 193,522 +0.02(+0.53%)
Jul 11, 2006 4.414 4.440 4.380 4.419 144,568 +0.02(+0.48%)
Jul 10, 2006 4.403 4.403 4.372 4.398 125,828 +0.02(+0.36%)
Jul 07, 2006 4.387 4.419 4.333 4.382 191,992 +0.01(+0.24%)
Jul 06, 2006 4.327 4.374 4.306 4.372 190,463 +0.02(+0.42%)
Jul 05, 2006 4.359 4.372 4.340 4.353 132,712 -0.02(-0.48%)
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.