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 30, 2015 4.322 4.371 4.308 4.340 187,275 +0.03(+0.73%)
Sep 29, 2015 4.331 4.349 4.308 4.308 94,688 -0.04(-0.83%)
Sep 28, 2015 4.389 4.407 4.335 4.344 86,268 -0.05(-1.22%)
Sep 25, 2015 4.398 4.403 4.376 4.398 51,527 +0.00(+0.00%)
Sep 24, 2015 4.371 4.398 4.367 4.398 139,118 +0.02(+0.41%)
Sep 23, 2015 4.403 4.407 4.380 4.380 88,159 +0.00(+0.00%)
Sep 22, 2015 4.398 4.416 4.380 4.380 77,187 -0.05(-1.23%)
Sep 21, 2015 4.461 4.461 4.429 4.435 51,893 +0.00(+0.02%)
Sep 18, 2015 4.394 4.438 4.394 4.434 81,046 +0.02(+0.51%)
Sep 17, 2015 4.358 4.447 4.358 4.412 66,730 +0.04(+0.92%)
Sep 16, 2015 4.335 4.380 4.335 4.371 89,308 +0.02(+0.41%)
Sep 15, 2015 4.385 4.385 4.353 4.353 60,802 -0.03(-0.61%)
Sep 14, 2015 4.371 4.385 4.371 4.380 80,107 -0.00(-0.10%)
Sep 11, 2015 4.376 4.389 4.371 4.385 62,829 +0.01(+0.20%)
Sep 10, 2015 4.376 4.401 4.371 4.376 65,713 -0.01(-0.20%)
Sep 09, 2015 4.385 4.394 4.380 4.385 46,006 +0.00(+0.00%)
Sep 08, 2015 4.394 4.394 4.376 4.385 59,002 +0.00(+0.10%)
Sep 04, 2015 4.385 4.380 4.380 4.380 88,775 -0.02(-0.51%)
Sep 03, 2015 4.420 4.434 4.403 4.403 117,959 -0.02(-0.41%)
Sep 02, 2015 4.425 4.443 4.416 4.420 116,659 +0.00(+0.10%)
Sep 01, 2015 4.420 4.425 4.407 4.416 69,447 -0.03(-0.61%)
Aug 31, 2015 4.470 4.483 4.403 4.443 146,888 -0.07(-1.57%)
Aug 28, 2015 4.390 4.532 4.350 4.514 270,792 +0.11(+2.52%)
Aug 27, 2015 4.367 4.432 4.363 4.403 167,204 +0.04(+1.02%)
Aug 26, 2015 4.376 4.394 4.350 4.358 268,321 +0.00(+0.10%)
Aug 25, 2015 4.367 4.452 4.354 4.354 167,458 +0.04(+0.82%)
Aug 24, 2015 4.221 4.350 4.119 4.318 404,937 -0.16(-3.57%)
Aug 21, 2015 4.514 4.527 4.465 4.478 290,914 -0.04(-0.98%)
Aug 20, 2015 4.572 4.582 4.487 4.523 233,893 -0.07(-1.55%)
Aug 19, 2015 4.598 4.603 4.581 4.594 198,195 -0.01(-0.19%)
Aug 18, 2015 4.603 4.612 4.590 4.603 115,098 -0.01(-0.29%)
Aug 17, 2015 4.603 4.616 4.585 4.616 97,033 +0.01(+0.19%)
Aug 14, 2015 4.603 4.616 4.603 4.607 62,893 +0.00(+0.00%)
Aug 13, 2015 4.598 4.638 4.598 4.607 131,693 +0.01(+0.19%)
Aug 12, 2015 4.594 4.625 4.585 4.598 101,643 +0.00(+0.00%)
Aug 11, 2015 4.603 4.616 4.590 4.598 175,622 -0.00(-0.10%)
Aug 10, 2015 4.616 4.616 4.598 4.603 119,481 +0.00(+0.00%)
Aug 07, 2015 4.567 4.603 4.554 4.603 108,717 +0.03(+0.58%)
Aug 06, 2015 4.607 4.613 4.572 4.576 101,895 -0.04(-0.96%)
Aug 05, 2015 4.638 4.647 4.554 4.621 171,503 -0.02(-0.38%)
Aug 04, 2015 4.665 4.674 4.634 4.638 90,182 -0.04(-0.87%)
Aug 03, 2015 4.669 4.699 4.661 4.679 70,850 +0.02(+0.49%)
Jul 31, 2015 4.652 4.678 4.652 4.656 86,882 +0.01(+0.19%)
Jul 30, 2015 4.656 4.669 4.647 4.647 37,770 -0.00(-0.09%)
Jul 29, 2015 4.656 4.678 4.652 4.652 135,769 -0.01(-0.19%)
Jul 28, 2015 4.669 4.687 4.647 4.661 109,669 -0.01(-0.19%)
Jul 27, 2015 4.691 4.691 4.640 4.669 533,600 -0.03(-0.66%)
Jul 24, 2015 4.727 4.727 4.678 4.700 263,522 -0.03(-0.56%)
Jul 23, 2015 4.771 4.771 4.727 4.727 85,590 -0.03(-0.65%)
Jul 22, 2015 4.744 4.777 4.744 4.757 137,258 +0.00(+0.00%)
Jul 21, 2015 4.753 4.762 4.749 4.757 152,363 -0.00(-0.09%)
Jul 20, 2015 4.775 4.781 4.762 4.762 192,692 -0.01(-0.28%)
Jul 17, 2015 4.793 4.793 4.772 4.775 202,446 -0.02(-0.37%)
Jul 16, 2015 4.771 4.797 4.771 4.793 121,442 +0.04(+0.74%)
Jul 15, 2015 4.735 4.775 4.735 4.757 128,899 +0.01(+0.19%)
Jul 14, 2015 4.731 4.753 4.731 4.749 113,226 +0.00(+0.09%)
Jul 13, 2015 4.819 4.819 4.744 4.744 102,534 -0.00(-0.09%)
Jul 10, 2015 4.753 4.757 4.731 4.749 124,840 +0.03(+0.65%)
Jul 09, 2015 4.687 4.722 4.687 4.718 76,484 +0.04(+0.94%)
Jul 08, 2015 4.735 4.735 4.665 4.674 266,348 -0.07(-1.39%)
Jul 07, 2015 4.766 4.766 4.722 4.740 141,971 +0.00(+0.00%)
Jul 06, 2015 4.744 4.753 4.735 4.740 105,928 -0.02(-0.37%)
Jul 02, 2015 4.740 4.757 4.757 4.757 259,474 +0.01(+0.28%)
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.