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 28, 2007 4.517 4.574 4.514 4.574 108,263 +0.03(+0.75%)
Sep 27, 2007 4.538 4.543 4.514 4.541 127,678 +0.02(+0.46%)
Sep 26, 2007 4.507 4.530 4.501 4.520 198,163 +0.01(+0.23%)
Sep 25, 2007 4.501 4.527 4.501 4.509 129,303 -0.01(-0.17%)
Sep 24, 2007 4.488 4.517 4.488 4.517 145,753 +0.02(+0.47%)
Sep 21, 2007 4.493 4.496 4.480 4.496 100,612 +0.02(+0.41%)
Sep 20, 2007 4.496 4.496 4.470 4.478 125,478 -0.02(-0.41%)
Sep 19, 2007 4.470 4.507 4.465 4.496 141,163 +0.03(+0.58%)
Sep 18, 2007 4.402 4.470 4.402 4.470 166,794 +0.07(+1.54%)
Sep 17, 2007 4.436 4.439 4.394 4.402 148,431 -0.03(-0.77%)
Sep 14, 2007 4.426 4.441 4.402 4.436 136,572 +0.01(+0.18%)
Sep 13, 2007 4.402 4.439 4.402 4.428 152,639 +0.02(+0.53%)
Sep 12, 2007 4.397 4.439 4.397 4.405 115,149 -0.02(-0.41%)
Sep 11, 2007 4.431 4.431 4.410 4.423 76,511 +0.00(+0.06%)
Sep 10, 2007 4.418 4.431 4.407 4.420 57,383 +0.00(+0.06%)
Sep 07, 2007 4.402 4.423 4.389 4.418 89,518 +0.00(+0.00%)
Sep 06, 2007 4.439 4.439 4.378 4.418 120,122 +0.03(+0.60%)
Sep 05, 2007 4.402 4.402 4.378 4.392 123,565 -0.03(-0.65%)
Sep 04, 2007 4.397 4.436 4.378 4.420 136,572 -0.02(-0.47%)
Aug 31, 2007 4.412 4.441 4.399 4.441 117,444 +0.04(+1.01%)
Aug 30, 2007 4.378 4.397 4.368 4.397 124,713 -0.01(-0.24%)
Aug 29, 2007 4.321 4.407 4.321 4.407 208,875 +0.02(+0.48%)
Aug 28, 2007 4.381 4.405 4.350 4.386 218,056 -0.04(-0.89%)
Aug 27, 2007 4.457 4.465 4.392 4.426 154,552 -0.06(-1.28%)
Aug 24, 2007 4.488 4.517 4.473 4.483 114,384 -0.03(-0.75%)
Aug 23, 2007 4.548 4.548 4.501 4.517 140,397 -0.03(-0.63%)
Aug 22, 2007 4.548 4.548 4.504 4.546 175,210 +0.07(+1.58%)
Aug 21, 2007 4.444 4.501 4.428 4.475 184,774 -0.01(-0.18%)
Aug 20, 2007 4.378 4.483 4.373 4.483 157,995 +0.04(+1.00%)
Aug 17, 2007 4.148 4.439 4.148 4.439 415,838 +0.37(+9.13%)
Aug 16, 2007 4.206 4.206 3.895 4.067 591,813 -0.18(-4.25%)
Aug 15, 2007 4.418 4.418 4.224 4.248 389,824 -0.19(-4.30%)
Aug 14, 2007 4.496 4.504 4.358 4.439 253,634 -0.07(-1.57%)
Aug 13, 2007 4.535 4.540 4.493 4.509 233,359 +0.00(+0.00%)
Aug 10, 2007 4.520 4.520 4.491 4.509 187,834 -0.03(-0.63%)
Aug 09, 2007 4.522 4.541 4.507 4.538 123,182 -0.03(-0.69%)
Aug 08, 2007 4.533 4.572 4.517 4.569 120,505 +0.02(+0.46%)
Aug 07, 2007 4.491 4.548 4.491 4.548 118,592 +0.05(+1.16%)
Aug 06, 2007 4.522 4.541 4.488 4.496 205,815 -0.05(-1.09%)
Aug 03, 2007 4.556 4.574 4.546 4.546 41,316 -0.02(-0.40%)
Aug 02, 2007 4.543 4.588 4.543 4.564 265,111 -0.02(-0.40%)
Aug 01, 2007 4.674 4.679 4.574 4.582 113,236 -0.13(-2.72%)
Jul 31, 2007 4.676 4.715 4.674 4.710 96,786 +0.02(+0.45%)
Jul 30, 2007 4.679 4.692 4.637 4.690 104,055 -0.01(-0.17%)
Jul 27, 2007 4.718 4.729 4.666 4.697 132,364 -0.02(-0.33%)
Jul 26, 2007 4.731 4.820 4.690 4.713 369,166 -0.03(-0.55%)
Jul 25, 2007 4.789 4.791 4.697 4.739 349,656 -0.04(-0.87%)
Jul 24, 2007 4.752 4.781 4.742 4.781 201,606 +0.01(+0.27%)
Jul 23, 2007 4.755 4.773 4.737 4.768 221,499 +0.02(+0.50%)
Jul 20, 2007 4.768 4.768 4.729 4.744 171,002 -0.02(-0.33%)
Jul 19, 2007 4.737 4.776 4.737 4.760 244,453 +0.03(+0.72%)
Jul 18, 2007 4.771 4.771 4.692 4.726 258,990 -0.05(-1.04%)
Jul 17, 2007 4.802 4.818 4.760 4.776 224,942 -0.02(-0.49%)
Jul 16, 2007 4.818 4.823 4.781 4.799 172,915 -0.02(-0.38%)
Jul 13, 2007 4.823 4.841 4.802 4.818 142,693 +0.01(+0.16%)
Jul 12, 2007 4.828 4.857 4.791 4.810 177,888 -0.04(-0.92%)
Jul 11, 2007 4.841 4.862 4.828 4.854 101,377 +0.01(+0.27%)
Jul 10, 2007 4.854 4.857 4.818 4.841 135,042 -0.01(-0.11%)
Jul 09, 2007 4.807 4.846 4.805 4.846 110,176 +0.01(+0.27%)
Jul 06, 2007 4.875 4.875 4.812 4.833 98,316 -0.01(-0.16%)
Jul 05, 2007 4.865 4.865 4.815 4.841 82,249 +0.02(+0.32%)
Jul 03, 2007 4.841 4.855 4.825 4.825 122,800 -0.05(-1.02%)
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.