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, 2021 7.608 7.661 7.581 7.661 62,757 +0.10(+1.30%)
Sep 29, 2021 7.563 7.615 7.563 7.563 68,791 -0.02(-0.20%)
Sep 28, 2021 7.653 7.653 7.563 7.578 49,692 -0.06(-0.79%)
Sep 27, 2021 7.668 7.671 7.608 7.638 44,853 -0.02(-0.20%)
Sep 24, 2021 7.684 7.684 7.615 7.653 24,684 -0.01(-0.10%)
Sep 23, 2021 7.661 7.713 7.661 7.661 54,305 -0.03(-0.39%)
Sep 22, 2021 7.631 7.706 7.615 7.691 38,541 +0.08(+1.09%)
Sep 21, 2021 7.661 7.700 7.585 7.608 77,863 -0.05(-0.69%)
Sep 20, 2021 7.691 7.691 7.647 7.661 44,912 -0.04(-0.49%)
Sep 17, 2021 7.789 7.789 7.684 7.699 27,916 -0.07(-0.88%)
Sep 16, 2021 7.805 7.805 7.767 7.767 29,642 -0.01(-0.10%)
Sep 15, 2021 7.729 7.803 7.706 7.774 88,105 +0.08(+0.98%)
Sep 14, 2021 7.737 7.827 7.699 7.699 36,141 -0.02(-0.20%)
Sep 13, 2021 7.737 7.827 7.691 7.714 94,576 +0.00(+0.00%)
Sep 10, 2021 7.714 7.759 7.703 7.714 46,115 +0.02(+0.20%)
Sep 09, 2021 7.699 7.714 7.699 7.699 66,376 -0.02(-0.20%)
Sep 08, 2021 7.706 7.714 7.691 7.714 25,880 +0.00(+0.00%)
Sep 07, 2021 7.714 7.714 7.691 7.714 77,981 +0.01(+0.10%)
Sep 03, 2021 7.706 7.729 7.688 7.706 57,368 -0.03(-0.39%)
Sep 02, 2021 7.729 7.767 7.721 7.737 47,268 -0.02(-0.20%)
Sep 01, 2021 7.835 7.835 7.741 7.752 82,829 +0.01(+0.10%)
Aug 31, 2021 7.759 7.759 7.714 7.744 82,050 -0.01(-0.10%)
Aug 30, 2021 7.639 7.774 7.624 7.752 121,301 +0.10(+1.27%)
Aug 27, 2021 7.639 7.654 7.624 7.654 74,347 +0.02(+0.29%)
Aug 26, 2021 7.639 7.639 7.624 7.631 52,321 +0.00(+0.00%)
Aug 25, 2021 7.639 7.639 7.624 7.631 32,273 -0.01(-0.10%)
Aug 24, 2021 7.647 7.654 7.624 7.639 55,434 +0.02(+0.30%)
Aug 23, 2021 7.601 7.639 7.601 7.616 58,799 -0.02(-0.20%)
Aug 20, 2021 7.616 7.654 7.594 7.631 36,935 +0.03(+0.39%)
Aug 19, 2021 7.624 7.624 7.579 7.601 46,604 -0.02(-0.30%)
Aug 18, 2021 7.639 7.662 7.616 7.624 56,728 -0.01(-0.10%)
Aug 17, 2021 7.631 7.647 7.616 7.631 40,601 -0.01(-0.10%)
Aug 16, 2021 7.609 7.654 7.579 7.639 63,551 +0.00(+0.00%)
Aug 13, 2021 7.579 7.662 7.571 7.639 86,165 +0.07(+0.89%)
Aug 12, 2021 7.594 7.616 7.549 7.571 75,531 -0.01(-0.10%)
Aug 11, 2021 7.677 7.677 7.564 7.579 146,960 -0.08(-0.98%)
Aug 10, 2021 7.677 7.684 7.647 7.654 108,196 -0.02(-0.29%)
Aug 09, 2021 7.654 7.690 7.639 7.677 138,941 +0.02(+0.20%)
Aug 06, 2021 7.647 7.684 7.647 7.662 27,833 -0.01(-0.10%)
Aug 05, 2021 7.677 7.700 7.654 7.669 44,569 -0.00(-0.02%)
Aug 04, 2021 7.654 7.699 7.639 7.671 113,524 +0.04(+0.51%)
Aug 03, 2021 7.654 7.654 7.616 7.632 82,599 -0.01(-0.10%)
Aug 02, 2021 7.594 7.654 7.594 7.639 90,591 +0.05(+0.59%)
Jul 30, 2021 7.579 7.639 7.564 7.594 297,999 +0.02(+0.29%)
Jul 29, 2021 7.572 7.587 7.542 7.572 91,452 -0.01(-0.10%)
Jul 28, 2021 7.579 7.587 7.549 7.579 103,691 +0.00(+0.00%)
Jul 27, 2021 7.572 7.579 7.564 7.579 51,116 +0.02(+0.30%)
Jul 26, 2021 7.564 7.579 7.553 7.557 116,008 -0.01(-0.10%)
Jul 23, 2021 7.579 7.587 7.564 7.564 83,268 -0.02(-0.29%)
Jul 22, 2021 7.572 7.587 7.549 7.587 86,345 +0.03(+0.39%)
Jul 21, 2021 7.557 7.557 7.549 7.557 44,222 +0.01(+0.10%)
Jul 20, 2021 7.564 7.564 7.542 7.549 76,788 +0.00(+0.00%)
Jul 19, 2021 7.497 7.564 7.490 7.549 130,260 +0.01(+0.20%)
Jul 16, 2021 7.520 7.542 7.512 7.534 65,726 +0.01(+0.10%)
Jul 15, 2021 7.572 7.579 7.520 7.527 67,124 -0.04(-0.49%)
Jul 14, 2021 7.587 7.594 7.549 7.564 81,609 -0.01(-0.20%)
Jul 13, 2021 7.564 7.579 7.560 7.579 26,061 +0.01(+0.20%)
Jul 12, 2021 7.534 7.564 7.520 7.564 99,972 +0.05(+0.69%)
Jul 09, 2021 7.527 7.527 7.505 7.512 78,886 +0.00(+0.00%)
Jul 08, 2021 7.542 7.542 7.505 7.512 39,721 -0.03(-0.39%)
Jul 07, 2021 7.587 7.591 7.475 7.542 111,671 -0.07(-0.88%)
Jul 06, 2021 7.631 7.631 7.542 7.609 74,261 +0.00(+0.00%)
Jul 02, 2021 7.661 7.661 7.587 7.609 108,458 -0.06(-0.78%)
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.