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 )

6.510 -0.070 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 5.884 5.889 5.879 5.879 31,665 +0.00(+0.00%)
Apr 27, 2017 5.904 5.904 5.874 5.879 37,859 -0.02(-0.42%)
Apr 26, 2017 5.904 5.909 5.888 5.904 108,985 -0.00(-0.08%)
Apr 25, 2017 5.879 5.914 5.879 5.909 129,335 +0.03(+0.59%)
Apr 24, 2017 5.869 5.889 5.854 5.874 64,712 +0.02(+0.34%)
Apr 21, 2017 5.834 5.854 5.834 5.854 103,040 +0.01(+0.26%)
Apr 20, 2017 5.839 5.844 5.824 5.839 41,506 +0.00(+0.09%)
Apr 19, 2017 5.834 5.844 5.827 5.834 32,176 +0.00(+0.09%)
Apr 18, 2017 5.789 5.834 5.789 5.829 81,263 +0.04(+0.69%)
Apr 17, 2017 5.824 5.829 5.789 5.789 95,415 +0.00(+0.00%)
Apr 13, 2017 5.774 5.805 5.774 5.789 91,961 +0.00(+0.09%)
Apr 12, 2017 5.784 5.803 5.784 5.784 94,971 -0.01(-0.17%)
Apr 11, 2017 5.769 5.814 5.744 5.794 206,641 +0.00(+0.00%)
Apr 10, 2017 5.799 5.809 5.794 5.794 183,868 -0.01(-0.17%)
Apr 07, 2017 5.784 5.804 5.784 5.804 78,852 +0.01(+0.26%)
Apr 06, 2017 5.769 5.792 5.769 5.789 203,447 +0.00(+0.09%)
Apr 05, 2017 5.764 5.794 5.764 5.784 62,920 +0.01(+0.26%)
Apr 04, 2017 5.759 5.779 5.744 5.769 223,397 -0.01(-0.26%)
Apr 03, 2017 5.774 5.792 5.769 5.784 131,980 +0.02(+0.39%)
Mar 31, 2017 5.757 5.776 5.737 5.762 115,328 +0.01(+0.26%)
Mar 30, 2017 5.747 5.767 5.747 5.747 102,610 -0.01(-0.26%)
Mar 29, 2017 5.737 5.767 5.737 5.762 105,157 +0.01(+0.26%)
Mar 28, 2017 5.737 5.772 5.728 5.747 97,721 +0.00(+0.00%)
Mar 27, 2017 5.717 5.762 5.717 5.747 101,222 +0.01(+0.17%)
Mar 24, 2017 5.727 5.752 5.727 5.737 105,343 +0.01(+0.26%)
Mar 23, 2017 5.682 5.737 5.682 5.722 31,792 +0.03(+0.61%)
Mar 22, 2017 5.648 5.697 5.648 5.687 31,090 +0.04(+0.70%)
Mar 21, 2017 5.707 5.731 5.648 5.648 113,257 -0.05(-0.96%)
Mar 20, 2017 5.667 5.713 5.667 5.702 45,053 +0.01(+0.26%)
Mar 17, 2017 5.677 5.692 5.672 5.687 53,719 +0.02(+0.44%)
Mar 16, 2017 5.657 5.683 5.657 5.662 46,579 -0.01(-0.17%)
Mar 15, 2017 5.643 5.672 5.578 5.672 63,809 +0.04(+0.79%)
Mar 14, 2017 5.623 5.638 5.623 5.628 28,533 +0.01(+0.18%)
Mar 13, 2017 5.628 5.653 5.618 5.618 87,867 +0.00(+0.09%)
Mar 10, 2017 5.608 5.628 5.593 5.613 44,682 +0.01(+0.27%)
Mar 09, 2017 5.648 5.648 5.591 5.598 196,274 -0.06(-1.14%)
Mar 08, 2017 5.667 5.677 5.659 5.662 93,252 -0.01(-0.18%)
Mar 07, 2017 5.672 5.687 5.672 5.672 55,800 -0.00(-0.09%)
Mar 06, 2017 5.667 5.677 5.643 5.677 38,317 +0.01(+0.26%)
Mar 03, 2017 5.682 5.682 5.662 5.662 36,814 -0.01(-0.26%)
Mar 02, 2017 5.722 5.722 5.677 5.677 93,849 -0.04(-0.69%)
Mar 01, 2017 5.722 5.737 5.712 5.717 37,195 +0.01(+0.22%)
Feb 28, 2017 5.680 5.714 5.680 5.705 19,118 +0.03(+0.52%)
Feb 27, 2017 5.675 5.690 5.670 5.675 58,569 -0.00(-0.09%)
Feb 24, 2017 5.695 5.709 5.680 5.680 60,443 +0.00(+0.09%)
Feb 23, 2017 5.685 5.690 5.670 5.675 62,771 +0.01(+0.17%)
Feb 22, 2017 5.670 5.695 5.665 5.665 37,612 +0.00(+0.09%)
Feb 21, 2017 5.665 5.680 5.656 5.660 124,926 -0.00(-0.09%)
Feb 17, 2017 5.665 5.665 5.665 0 +0.00(+0.00%)
Feb 16, 2017 5.675 5.675 5.650 5.665 133,200 +0.01(+0.26%)
Feb 15, 2017 5.655 5.680 5.650 5.650 178,620 +0.01(+0.26%)
Feb 14, 2017 5.616 5.642 5.616 5.636 28,880 +0.00(+0.09%)
Feb 13, 2017 5.616 5.631 5.606 5.631 35,593 +0.01(+0.18%)
Feb 10, 2017 5.606 5.621 5.582 5.621 37,245 +0.01(+0.26%)
Feb 09, 2017 5.577 5.606 5.577 5.606 24,860 +0.03(+0.50%)
Feb 08, 2017 5.572 5.580 5.567 5.578 24,406 +0.01(+0.20%)
Feb 07, 2017 5.567 5.572 5.552 5.567 27,089 +0.00(+0.09%)
Feb 06, 2017 5.527 5.562 5.527 5.562 53,850 +0.02(+0.36%)
Feb 03, 2017 5.532 5.554 5.527 5.542 99,903 +0.01(+0.18%)
Feb 02, 2017 5.557 5.562 5.522 5.532 204,062 -0.01(-0.27%)
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.