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 )

6.490 -0.060 (-0.92%)
Streaming Delayed Price Updated: 2:33 PM 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 (%)
Sep 30, 2009 4.054 4.054 4.023 4.049 310,153 +0.03(+0.72%)
Sep 29, 2009 4.010 4.020 3.968 4.020 292,299 +0.02(+0.52%)
Sep 28, 2009 3.984 4.007 3.945 3.999 155,325 +0.04(+1.12%)
Sep 25, 2009 3.939 3.960 3.924 3.955 299,881 +0.02(+0.58%)
Sep 24, 2009 3.971 3.976 3.924 3.932 451,247 -0.04(-0.97%)
Sep 23, 2009 3.986 3.997 3.971 3.971 324,774 -0.01(-0.26%)
Sep 22, 2009 3.945 4.012 3.945 3.981 427,777 +0.04(+0.93%)
Sep 21, 2009 3.984 4.005 3.934 3.945 466,725 -0.04(-1.05%)
Sep 18, 2009 4.005 4.007 3.978 3.986 264,552 +0.01(+0.20%)
Sep 17, 2009 3.976 4.062 3.963 3.978 337,877 +0.07(+1.71%)
Sep 16, 2009 3.921 3.950 3.909 3.912 346,519 +0.01(+0.16%)
Sep 15, 2009 3.892 3.905 3.890 3.905 288,821 +0.02(+0.47%)
Sep 14, 2009 3.858 3.887 3.827 3.887 286,396 +0.02(+0.47%)
Sep 11, 2009 3.892 3.897 3.858 3.869 406,828 -0.02(-0.47%)
Sep 10, 2009 3.863 3.897 3.863 3.887 288,688 +0.02(+0.47%)
Sep 09, 2009 3.830 3.877 3.827 3.869 236,300 +0.01(+0.34%)
Sep 08, 2009 3.796 3.863 3.796 3.856 344,311 +0.04(+1.03%)
Sep 04, 2009 3.780 3.822 3.769 3.816 227,326 +0.01(+0.21%)
Sep 03, 2009 3.767 3.816 3.767 3.809 282,192 +0.01(+0.34%)
Sep 02, 2009 3.803 3.811 3.733 3.796 252,743 -0.01(-0.34%)
Sep 01, 2009 3.814 3.824 3.772 3.809 407,027 -0.02(-0.55%)
Aug 31, 2009 3.782 3.848 3.780 3.830 369,415 -0.01(-0.20%)
Aug 28, 2009 3.806 3.853 3.803 3.837 280,061 +0.01(+0.34%)
Aug 27, 2009 3.777 3.835 3.777 3.824 331,323 +0.01(+0.21%)
Aug 26, 2009 3.777 3.835 3.738 3.816 579,529 +0.05(+1.32%)
Aug 25, 2009 3.735 3.775 3.730 3.767 399,782 +0.03(+0.77%)
Aug 24, 2009 3.738 3.752 3.725 3.738 358,481 -0.00(-0.07%)
Aug 21, 2009 3.738 3.751 3.728 3.741 161,121 +0.01(+0.14%)
Aug 20, 2009 3.686 3.738 3.662 3.735 475,344 +0.02(+0.63%)
Aug 19, 2009 3.660 3.722 3.660 3.712 444,682 +0.01(+0.21%)
Aug 18, 2009 3.639 3.712 3.639 3.704 222,050 -0.00(-0.06%)
Aug 17, 2009 3.725 3.725 3.636 3.706 376,266 -0.01(-0.22%)
Aug 14, 2009 3.748 3.748 3.712 3.715 398,546 -0.03(-0.77%)
Aug 13, 2009 3.733 3.783 3.733 3.743 437,739 +0.01(+0.35%)
Aug 12, 2009 3.681 3.730 3.681 3.730 299,365 +0.03(+0.78%)
Aug 11, 2009 3.654 3.707 3.654 3.701 314,678 +0.03(+0.78%)
Aug 10, 2009 3.647 3.678 3.647 3.673 141,629 -0.00(-0.10%)
Aug 07, 2009 3.639 3.688 3.636 3.676 201,465 +0.04(+1.04%)
Aug 06, 2009 3.652 3.678 3.636 3.639 186,258 -0.04(-1.07%)
Aug 05, 2009 3.631 3.678 3.631 3.678 173,512 +0.02(+0.64%)
Aug 04, 2009 3.633 3.657 3.621 3.654 243,672 +0.01(+0.36%)
Aug 03, 2009 3.641 3.641 3.636 3.641 337,069 -0.02(-0.50%)
Jul 31, 2009 3.605 3.660 3.584 3.660 391,170 +0.05(+1.45%)
Jul 30, 2009 3.594 3.607 3.594 3.607 265,746 +0.01(+0.36%)
Jul 29, 2009 3.594 3.602 3.581 3.594 208,772 +0.00(+0.00%)
Jul 28, 2009 3.594 3.602 3.584 3.594 270,237 +0.00(+0.07%)
Jul 27, 2009 3.610 3.620 3.589 3.592 340,612 -0.02(-0.43%)
Jul 24, 2009 3.594 3.628 3.581 3.607 3,902 +0.02(+0.44%)
Jul 23, 2009 3.581 3.592 3.563 3.592 295,528 +0.03(+0.73%)
Jul 22, 2009 3.555 3.568 3.537 3.565 169,231 +0.01(+0.37%)
Jul 21, 2009 3.545 3.565 3.534 3.552 213,370 +0.01(+0.22%)
Jul 20, 2009 3.560 3.592 3.518 3.545 426,006 -0.02(-0.51%)
Jul 17, 2009 3.555 3.563 3.545 3.563 143,202 +0.02(+0.44%)
Jul 16, 2009 3.529 3.550 3.529 3.547 269,587 +0.02(+0.52%)
Jul 15, 2009 3.529 3.529 3.508 3.529 371,346 +0.04(+1.20%)
Jul 14, 2009 3.484 3.490 3.453 3.487 188,435 -0.00(-0.08%)
Jul 13, 2009 3.484 3.495 3.466 3.490 104,154 +0.03(+0.75%)
Jul 10, 2009 3.450 3.477 3.435 3.464 139,724 +0.01(+0.30%)
Jul 09, 2009 3.445 3.464 3.419 3.453 169,055 +0.00(+0.00%)
Jul 08, 2009 3.456 3.477 3.449 3.453 156,017 -0.01(-0.38%)
Jul 07, 2009 3.453 3.492 3.450 3.466 195,095 -0.02(-0.45%)
Jul 06, 2009 3.464 3.518 3.437 3.482 216,270 -0.04(-1.19%)
Jul 02, 2009 3.474 3.550 3.450 3.524 281,419 +0.05(+1.51%)
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.