Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008 4.442 4.467 4.439 4.439 65,548 -0.02(-0.35%)
May 29, 2008 4.465 4.470 4.434 4.455 87,735 +0.02(+0.53%)
May 28, 2008 4.413 4.439 4.408 4.431 104,724 +0.00(+0.00%)
May 27, 2008 4.387 4.431 4.379 4.431 185,008 +0.05(+1.18%)
May 26, 2008 4.351 4.392 4.351 4.379 0 +0.00(+0.00%)
May 23, 2008 4.351 4.392 4.351 4.379 132,363 +0.02(+0.48%)
May 22, 2008 4.325 4.364 4.324 4.359 156,770 +0.02(+0.48%)
May 21, 2008 4.346 4.356 4.329 4.338 132,939 +0.01(+0.30%)
May 20, 2008 4.312 4.333 4.301 4.325 213,608 +0.01(+0.30%)
May 19, 2008 4.312 4.338 4.294 4.312 464,072 -0.01(-0.18%)
May 16, 2008 4.289 4.335 4.289 4.320 173,289 +0.01(+0.24%)
May 15, 2008 4.309 4.328 4.299 4.309 159,651 -0.01(-0.18%)
May 14, 2008 4.312 4.351 4.299 4.317 286,694 +0.01(+0.18%)
May 13, 2008 4.379 4.379 4.309 4.309 224,921 -0.05(-1.25%)
May 12, 2008 4.330 4.383 4.330 4.364 93,453 +0.04(+0.90%)
May 09, 2008 4.366 4.366 4.320 4.325 127,680 -0.03(-0.60%)
May 08, 2008 4.343 4.359 4.338 4.351 101,844 +0.01(+0.30%)
May 07, 2008 4.320 4.341 4.317 4.338 113,030 +0.02(+0.36%)
May 06, 2008 4.294 4.333 4.294 4.322 96,597 +0.01(+0.12%)
May 05, 2008 4.343 4.343 4.291 4.317 127,811 -0.01(-0.30%)
May 02, 2008 4.328 4.348 4.320 4.330 108,617 +0.01(+0.12%)
May 01, 2008 4.307 4.351 4.291 4.325 143,603 -0.03(-0.60%)
Apr 30, 2008 4.325 4.354 4.325 4.351 83,889 +0.02(+0.42%)
Apr 29, 2008 4.322 4.356 4.297 4.333 136,568 -0.01(-0.24%)
Apr 28, 2008 4.351 4.361 4.341 4.343 100,172 -0.01(-0.24%)
Apr 25, 2008 4.369 4.392 4.346 4.354 121,633 -0.04(-0.94%)
Apr 24, 2008 4.341 4.408 4.312 4.395 164,937 +0.04(+0.95%)
Apr 23, 2008 4.333 4.385 4.317 4.354 167,493 +0.02(+0.42%)
Apr 22, 2008 4.325 4.369 4.325 4.335 102,458 -0.01(-0.12%)
Apr 21, 2008 4.346 4.364 4.341 4.341 77,128 +0.03(+0.66%)
Apr 18, 2008 4.312 4.353 4.309 4.312 90,206 -0.00(-0.06%)
Apr 17, 2008 4.302 4.325 4.294 4.315 94,832 +0.01(+0.24%)
Apr 16, 2008 4.286 4.307 4.273 4.304 112,748 +0.02(+0.54%)
Apr 15, 2008 4.294 4.294 4.249 4.281 120,328 -0.01(-0.24%)
Apr 14, 2008 4.312 4.361 4.286 4.291 105,412 -0.02(-0.36%)
Apr 11, 2008 4.278 4.307 4.269 4.307 103,095 +0.02(+0.48%)
Apr 10, 2008 4.276 4.297 4.263 4.286 90,353 +0.03(+0.61%)
Apr 09, 2008 4.286 4.286 4.258 4.260 84,368 -0.03(-0.60%)
Apr 08, 2008 4.278 4.286 4.268 4.286 70,274 +0.01(+0.12%)
Apr 07, 2008 4.276 4.315 4.268 4.281 102,323 +0.01(+0.18%)
Apr 04, 2008 4.304 4.309 4.265 4.273 42,473 -0.02(-0.42%)
Apr 03, 2008 4.273 4.299 4.273 4.291 53,416 +0.02(+0.42%)
Apr 02, 2008 4.281 4.289 4.224 4.273 64,482 -0.01(-0.18%)
Apr 01, 2008 4.258 4.299 4.250 4.281 81,858 +0.01(+0.12%)
Mar 31, 2008 4.263 4.291 4.258 4.276 129,738 +0.02(+0.36%)
Mar 28, 2008 4.276 4.304 4.255 4.260 87,264 -0.00(-0.06%)
Mar 27, 2008 4.221 4.278 4.221 4.263 61,393 +0.02(+0.43%)
Mar 26, 2008 4.242 4.263 4.227 4.245 171,053 +0.01(+0.12%)
Mar 25, 2008 4.271 4.284 4.226 4.240 149,971 -0.01(-0.30%)
Mar 24, 2008 4.265 4.317 4.247 4.253 138,283 +0.03(+0.74%)
Mar 21, 2008 4.190 4.229 4.185 4.221 110,431 +0.00(+0.00%)
Mar 20, 2008 4.190 4.229 4.185 4.221 110,431 +0.02(+0.38%)
Mar 19, 2008 4.208 4.317 4.196 4.206 181,092 -0.02(-0.50%)
Mar 18, 2008 4.170 4.245 4.170 4.227 164,875 +0.04(+0.99%)
Mar 17, 2008 4.196 4.201 4.175 4.185 88,422 -0.04(-1.04%)
Mar 14, 2008 4.242 4.255 4.208 4.229 143,345 +0.01(+0.18%)
Mar 13, 2008 4.201 4.237 4.201 4.221 200,399 -0.03(-0.79%)
Mar 12, 2008 4.291 4.294 4.242 4.255 111,590 +0.03(+0.61%)
Mar 11, 2008 4.351 4.351 4.206 4.229 147,499 +0.01(+0.12%)
Mar 10, 2008 4.299 4.343 4.224 4.224 130,475 -0.04(-0.91%)
Mar 07, 2008 4.268 4.291 4.247 4.263 188,317 -0.02(-0.42%)
Mar 06, 2008 4.356 4.359 4.271 4.281 113,134 -0.06(-1.31%)
Mar 05, 2008 4.377 4.379 4.328 4.338 110,045 +0.02(+0.36%)
Mar 04, 2008 4.333 4.343 4.286 4.322 114,293 +0.01(+0.30%)
Mar 03, 2008 4.439 4.439 4.299 4.309 266,426 -0.11(-2.52%)
Feb 29, 2008 4.475 4.491 4.413 4.421 137,460 -0.03(-0.58%)
Feb 28, 2008 4.460 4.460 4.436 4.447 151,747 +0.01(+0.29%)
Feb 27, 2008 4.416 4.447 4.408 4.434 143,638 +0.03(+0.77%)
Feb 26, 2008 4.423 4.423 4.335 4.400 130,896 +0.01(+0.12%)
Feb 25, 2008 4.356 4.395 4.346 4.395 180,216 +0.08(+1.80%)
Feb 22, 2008 4.372 4.372 4.302 4.317 99,620 -0.01(-0.18%)
Feb 21, 2008 4.317 4.328 4.265 4.325 178,444 +0.02(+0.48%)
Feb 20, 2008 4.307 4.307 4.240 4.304 201,943 +0.00(+0.00%)
Feb 19, 2008 4.377 4.377 4.284 4.304 223,180 +0.01(+0.24%)
Feb 18, 2008 4.273 4.297 4.234 4.294 0 +0.00(+0.00%)
Feb 15, 2008 4.273 4.297 4.234 4.294 206,407 +0.00(+0.00%)
Feb 14, 2008 4.369 4.369 4.271 4.294 130,510 -0.09(-2.07%)
Feb 13, 2008 4.408 4.418 4.374 4.385 128,579 -0.02(-0.53%)
Feb 12, 2008 4.442 4.444 4.398 4.408 91,801 -0.02(-0.35%)
Feb 11, 2008 4.421 4.431 4.364 4.423 176,165 -0.02(-0.41%)
Feb 08, 2008 4.413 4.442 4.387 4.442 134,757 +0.01(+0.18%)
Feb 07, 2008 4.413 4.457 4.398 4.434 135,916 +0.02(+0.35%)
Feb 06, 2008 4.426 4.486 4.413 4.418 122,015 +0.00(+0.06%)
Feb 05, 2008 4.434 4.460 4.403 4.416 111,204 -0.03(-0.58%)
Feb 04, 2008 4.423 4.447 4.416 4.442 114,679 +0.01(+0.23%)
Feb 01, 2008 4.410 4.457 4.392 4.431 205,024 +0.06(+1.42%)
Jan 31, 2008 4.442 4.522 4.335 4.369 155,994 -0.11(-2.43%)
Jan 30, 2008 4.457 4.486 4.418 4.478 148,272 +0.04(+0.93%)
Jan 29, 2008 4.486 4.486 4.405 4.436 174,528 -0.02(-0.35%)
Jan 28, 2008 4.421 4.467 4.418 4.452 150,496 +0.05(+1.06%)
Jan 25, 2008 4.480 4.501 4.403 4.405 162,558 -0.04(-0.82%)
Jan 24, 2008 4.322 4.442 4.322 4.442 155,994 +0.12(+2.76%)
Jan 23, 2008 4.304 4.366 4.294 4.322 310,831 -0.02(-0.48%)
Jan 22, 2008 4.258 4.343 4.253 4.343 210,824 -0.02(-0.47%)
Jan 21, 2008 4.372 4.378 4.333 4.364 0 +0.00(+0.00%)
Jan 18, 2008 4.372 4.378 4.333 4.364 189,587 -0.02(-0.53%)
Jan 17, 2008 4.429 4.467 4.356 4.387 219,705 -0.05(-1.22%)
Jan 16, 2008 4.473 4.473 4.379 4.442 137,846 -0.01(-0.29%)
Jan 15, 2008 4.398 4.506 4.374 4.455 156,778 +0.04(+0.94%)
Jan 14, 2008 4.517 4.519 4.395 4.413 228,362 -0.10(-2.29%)
Jan 11, 2008 4.486 4.519 4.480 4.517 143,252 +0.05(+1.10%)
Jan 10, 2008 4.439 4.475 4.416 4.467 218,160 +0.01(+0.29%)
Jan 09, 2008 4.395 4.455 4.387 4.455 84,013 +0.06(+1.36%)
Jan 08, 2008 4.325 4.452 4.325 4.395 183,795 +0.07(+1.62%)
Jan 07, 2008 4.315 4.330 4.312 4.325 151,550 +0.00(+0.00%)
Jan 04, 2008 4.322 4.325 4.286 4.325 115,451 +0.01(+0.18%)
Jan 03, 2008 4.247 4.317 4.245 4.317 198,468 +0.07(+1.65%)
Jan 02, 2008 4.273 4.286 4.143 4.247 441,341 -0.04(-0.85%)
Jan 01, 2008 4.250 4.338 4.211 4.284 370,777 +0.00(+0.00%)
Dec 31, 2007 4.250 4.338 4.211 4.284 370,777 +0.01(+0.24%)
Dec 28, 2007 4.276 4.291 4.247 4.273 297,895 +0.00(+0.06%)
Dec 27, 2007 4.240 4.271 4.201 4.271 224,725 +0.00(+0.00%)
Dec 26, 2007 4.232 4.271 4.206 4.271 323,573 +0.03(+0.67%)
Dec 24, 2007 4.144 4.242 4.123 4.242 411,995 +0.09(+2.25%)
Dec 21, 2007 4.084 4.188 4.084 4.149 297,432 +0.04(+0.88%)
Dec 20, 2007 4.188 4.188 4.100 4.113 240,942 -0.04(-1.00%)
Dec 19, 2007 4.149 4.163 4.131 4.154 241,714 -0.04(-1.05%)
Dec 18, 2007 4.211 4.234 4.157 4.198 277,238 -0.03(-0.67%)
Dec 17, 2007 4.234 4.263 4.198 4.227 226,655 -0.05(-1.21%)
Dec 14, 2007 4.237 4.278 4.237 4.278 112,362 +0.00(+0.00%)
Dec 13, 2007 4.307 4.307 4.208 4.278 346,740 -0.05(-1.08%)
Dec 12, 2007 4.382 4.382 4.294 4.325 182,637 +0.00(+0.00%)
Dec 11, 2007 4.320 4.338 4.299 4.325 205,418 +0.01(+0.18%)
Dec 10, 2007 4.294 4.317 4.284 4.317 286,119 +0.02(+0.36%)
Dec 07, 2007 4.281 4.309 4.265 4.302 276,852 +0.01(+0.30%)
Dec 06, 2007 4.299 4.307 4.265 4.289 245,189 -0.04(-0.84%)
Dec 05, 2007 4.278 4.325 4.278 4.325 225,111 +0.04(+0.85%)
Dec 04, 2007 4.281 4.294 4.268 4.289 222,408 -0.01(-0.12%)
Dec 03, 2007 4.328 4.328 4.278 4.294 247,120 -0.05(-1.25%)
Nov 30, 2007 4.328 4.353 4.307 4.348 227,427 +0.03(+0.72%)
Nov 29, 2007 4.351 4.351 4.278 4.317 189,201 -0.03(-0.77%)
Nov 28, 2007 4.366 4.366 4.325 4.351 159,855 -0.03(-0.77%)
Nov 27, 2007 4.299 4.387 4.268 4.385 256,773 +0.06(+1.44%)
Nov 26, 2007 4.333 4.333 4.289 4.322 170,281 -0.01(-0.24%)
Nov 23, 2007 4.341 4.348 4.312 4.333 129,738 -0.02(-0.42%)
Nov 21, 2007 4.304 4.351 4.299 4.351 205,032 +0.01(+0.24%)
Nov 20, 2007 4.377 4.379 4.299 4.341 321,642 -0.02(-0.53%)
Nov 19, 2007 4.348 4.418 4.348 4.364 197,700 -0.05(-1.06%)
Nov 16, 2007 4.431 4.434 4.398 4.410 174,142 -0.02(-0.53%)
Nov 15, 2007 4.519 4.519 4.211 4.434 132,827 +0.01(+0.23%)
Nov 14, 2007 4.457 4.470 4.413 4.423 183,023 -0.02(-0.47%)
Nov 13, 2007 4.480 4.481 4.426 4.444 201,171 -0.01(-0.29%)
Nov 12, 2007 4.509 4.558 4.442 4.457 148,658 -0.06(-1.38%)
Nov 09, 2007 4.519 4.558 4.480 4.519 198,082 -0.03(-0.57%)
Nov 08, 2007 4.519 4.581 4.519 4.545 219,037 -0.02(-0.45%)
Nov 07, 2007 4.584 4.584 4.545 4.566 132,054 -0.05(-1.01%)
Nov 06, 2007 4.589 4.623 4.545 4.612 193,448 +0.05(+1.19%)
Nov 05, 2007 4.571 4.571 4.543 4.558 103,095 -0.04(-0.90%)
Nov 02, 2007 4.561 4.600 4.553 4.600 167,964 +0.03(+0.57%)
Nov 01, 2007 4.571 4.574 4.524 4.574 196,924 -0.01(-0.28%)
Oct 31, 2007 4.574 4.646 4.558 4.587 162,558 +0.00(+0.06%)
Oct 30, 2007 4.576 4.587 4.571 4.584 130,124 -0.01(-0.28%)
Oct 29, 2007 4.574 4.597 4.558 4.597 111,976 +0.03(+0.68%)
Oct 26, 2007 4.581 4.581 4.556 4.566 81,086 +0.01(+0.17%)
Oct 25, 2007 4.563 4.568 4.556 4.558 111,204 -0.02(-0.51%)
Oct 24, 2007 4.589 4.589 4.548 4.581 96,145 -0.02(-0.45%)
Oct 23, 2007 4.550 4.602 4.535 4.602 178,003 +0.05(+1.02%)
Oct 22, 2007 4.496 4.556 4.496 4.556 173,370 +0.05(+1.03%)
Oct 19, 2007 4.486 4.511 4.483 4.509 142,866 +0.02(+0.46%)
Oct 18, 2007 4.493 4.517 4.486 4.488 228,586 -0.01(-0.23%)
Oct 17, 2007 4.488 4.509 4.475 4.499 122,015 +0.01(+0.29%)
Oct 16, 2007 4.467 4.486 4.465 4.486 140,163 +0.01(+0.12%)
Oct 15, 2007 4.491 4.501 4.473 4.480 118,540 -0.01(-0.23%)
Oct 12, 2007 4.473 4.491 4.467 4.491 88,808 +0.03(+0.58%)
Oct 11, 2007 4.486 4.504 4.460 4.465 161,786 -0.01(-0.29%)
Oct 10, 2007 4.486 4.486 4.455 4.478 176,073 +0.00(+0.00%)
Oct 09, 2007 4.496 4.499 4.470 4.478 96,531 +0.00(+0.06%)
Oct 08, 2007 4.478 4.488 4.473 4.475 74,908 -0.01(-0.23%)
Oct 05, 2007 4.493 4.501 4.480 4.486 79,155 +0.01(+0.12%)
Oct 04, 2007 4.475 4.485 4.470 4.480 77,611 -0.00(-0.06%)
Oct 03, 2007 4.491 4.506 4.467 4.483 110,431 -0.02(-0.52%)
Oct 02, 2007 4.506 4.519 4.491 4.506 75,294 -0.01(-0.17%)
Oct 01, 2007 4.527 4.527 4.486 4.514 124,332 -0.02(-0.40%)
Sep 28, 2007 4.475 4.532 4.473 4.532 109,273 +0.03(+0.75%)
Sep 27, 2007 4.496 4.501 4.473 4.499 128,869 +0.02(+0.46%)
Sep 26, 2007 4.465 4.488 4.460 4.478 200,013 +0.01(+0.23%)
Sep 25, 2007 4.460 4.486 4.460 4.467 130,510 -0.01(-0.17%)
Sep 24, 2007 4.447 4.475 4.447 4.475 147,113 +0.02(+0.47%)
Sep 21, 2007 4.452 4.455 4.439 4.455 101,551 +0.02(+0.41%)
Sep 20, 2007 4.455 4.455 4.429 4.436 126,649 -0.02(-0.41%)
Sep 19, 2007 4.429 4.465 4.423 4.455 142,480 +0.03(+0.58%)
Sep 18, 2007 4.361 4.429 4.361 4.429 168,350 +0.07(+1.54%)
Sep 17, 2007 4.395 4.398 4.354 4.361 149,816 -0.03(-0.77%)
Sep 14, 2007 4.385 4.400 4.361 4.395 137,846 +0.01(+0.18%)
Sep 13, 2007 4.361 4.398 4.361 4.387 154,064 +0.02(+0.53%)
Sep 12, 2007 4.356 4.398 4.356 4.364 116,223 -0.02(-0.41%)
Sep 11, 2007 4.390 4.390 4.369 4.382 77,225 +0.00(+0.06%)
Sep 10, 2007 4.377 4.390 4.366 4.379 57,918 +0.00(+0.06%)
Sep 07, 2007 4.361 4.382 4.348 4.377 90,353 +0.00(+0.00%)
Sep 06, 2007 4.398 4.398 4.338 4.377 121,243 +0.03(+0.60%)
Sep 05, 2007 4.361 4.361 4.338 4.351 124,718 -0.03(-0.65%)
Sep 04, 2007 4.356 4.395 4.338 4.379 137,846 -0.02(-0.47%)
Aug 31, 2007 4.372 4.400 4.359 4.400 118,540 +0.04(+1.01%)
Aug 30, 2007 4.338 4.356 4.328 4.356 125,876 -0.01(-0.24%)
Aug 29, 2007 4.281 4.366 4.281 4.366 210,824 +0.02(+0.48%)
Aug 28, 2007 4.341 4.364 4.309 4.346 220,091 -0.04(-0.89%)
Aug 27, 2007 4.416 4.423 4.351 4.385 155,994 -0.06(-1.28%)
Aug 24, 2007 4.447 4.475 4.431 4.442 115,451 -0.03(-0.75%)
Aug 23, 2007 4.506 4.506 4.460 4.475 141,708 -0.03(-0.63%)
Aug 22, 2007 4.506 4.506 4.462 4.504 176,845 +0.07(+1.58%)
Aug 21, 2007 4.403 4.460 4.387 4.434 186,498 -0.01(-0.17%)
Aug 20, 2007 4.338 4.442 4.333 4.442 159,469 +0.04(+1.00%)
Aug 17, 2007 4.110 4.398 4.110 4.398 419,718 +0.37(+9.13%)
Aug 16, 2007 4.167 4.167 3.859 4.030 597,336 -0.18(-4.25%)
Aug 15, 2007 4.377 4.377 4.185 4.208 393,461 -0.19(-4.30%)
Aug 14, 2007 4.455 4.462 4.317 4.398 256,001 -0.07(-1.57%)
Aug 13, 2007 4.493 4.499 4.452 4.467 235,536 +0.00(+0.00%)
Aug 10, 2007 4.478 4.478 4.449 4.467 189,587 -0.03(-0.63%)
Aug 09, 2007 4.480 4.499 4.465 4.496 124,332 -0.03(-0.69%)
Aug 08, 2007 4.491 4.530 4.475 4.527 121,629 +0.02(+0.46%)
Aug 07, 2007 4.449 4.506 4.449 4.506 119,698 +0.05(+1.16%)
Aug 06, 2007 4.480 4.499 4.447 4.455 207,735 -0.05(-1.09%)
Aug 03, 2007 4.514 4.532 4.504 4.504 41,701 -0.02(-0.40%)
Aug 02, 2007 4.501 4.545 4.501 4.522 267,585 -0.02(-0.40%)
Aug 01, 2007 4.631 4.636 4.532 4.540 114,293 -0.13(-2.72%)
Jul 31, 2007 4.633 4.671 4.631 4.667 97,689 +0.02(+0.45%)
Jul 30, 2007 4.636 4.649 4.594 4.646 105,026 -0.01(-0.17%)
Jul 27, 2007 4.675 4.685 4.623 4.654 133,599 -0.02(-0.33%)
Jul 26, 2007 4.688 4.776 4.646 4.669 372,611 -0.03(-0.55%)
Jul 25, 2007 4.745 4.747 4.654 4.695 352,918 -0.04(-0.87%)
Jul 24, 2007 4.708 4.737 4.698 4.737 203,488 +0.01(+0.27%)
Jul 23, 2007 4.711 4.729 4.693 4.724 223,566 +0.02(+0.50%)
Jul 20, 2007 4.724 4.724 4.685 4.701 172,598 -0.02(-0.33%)
Jul 19, 2007 4.693 4.732 4.693 4.716 246,734 +0.03(+0.72%)
Jul 18, 2007 4.726 4.726 4.649 4.682 261,406 -0.05(-1.04%)
Jul 17, 2007 4.758 4.773 4.716 4.732 227,041 -0.02(-0.49%)
Jul 16, 2007 4.773 4.778 4.737 4.755 174,528 -0.02(-0.38%)
Jul 13, 2007 4.778 4.796 4.758 4.773 144,024 +0.01(+0.16%)
Jul 12, 2007 4.783 4.812 4.747 4.765 179,548 -0.04(-0.92%)
Jul 11, 2007 4.796 4.817 4.783 4.809 102,323 +0.01(+0.27%)
Jul 10, 2007 4.809 4.812 4.773 4.796 136,302 -0.01(-0.11%)
Jul 09, 2007 4.763 4.802 4.760 4.802 111,204 +0.01(+0.27%)
Jul 06, 2007 4.830 4.830 4.768 4.789 99,234 -0.01(-0.16%)
Jul 05, 2007 4.820 4.820 4.770 4.796 83,016 +0.02(+0.33%)
Jul 03, 2007 4.796 4.810 4.781 4.781 123,946 -0.05(-1.02%)
Jul 02, 2007 4.739 4.830 4.739 4.830 176,845 -0.01(-0.11%)
Jun 29, 2007 4.843 4.848 4.817 4.835 123,560 +0.03(+0.65%)
Jun 28, 2007 4.817 4.833 4.794 4.804 132,054 +0.01(+0.11%)
Jun 27, 2007 4.778 4.820 4.765 4.799 124,718 -0.01(-0.27%)
Jun 26, 2007 4.853 4.856 4.783 4.812 181,092 -0.04(-0.85%)
Jun 25, 2007 4.921 4.980 4.838 4.853 178,776 -0.03(-0.64%)
Jun 22, 2007 4.895 4.895 4.853 4.884 149,816 +0.00(+0.00%)
Jun 21, 2007 4.903 4.910 4.840 4.884 227,814 -0.01(-0.16%)
Jun 20, 2007 4.877 4.897 4.874 4.892 110,431 +0.00(+0.05%)
Jun 19, 2007 4.838 4.890 4.838 4.890 144,024 +0.06(+1.23%)
Jun 18, 2007 4.820 4.848 4.802 4.830 188,429 -0.01(-0.16%)
Jun 15, 2007 4.848 4.848 4.807 4.838 192,676 -0.02(-0.32%)
Jun 14, 2007 4.791 4.859 4.791 4.853 142,480 +0.05(+0.97%)
Jun 13, 2007 4.789 4.809 4.773 4.807 227,814 +0.03(+0.60%)
Jun 12, 2007 4.804 4.822 4.758 4.778 213,527 -0.05(-0.97%)
Jun 11, 2007 4.843 4.843 4.799 4.825 122,787 -0.02(-0.43%)
Jun 08, 2007 4.848 4.856 4.827 4.846 257,931 +0.00(+0.05%)
Jun 07, 2007 4.952 4.954 4.838 4.843 261,793 -0.11(-2.15%)
Jun 06, 2007 4.985 4.985 4.941 4.949 202,329 -0.02(-0.47%)
Jun 05, 2007 4.960 4.972 4.949 4.972 127,421 +0.01(+0.10%)
Jun 04, 2007 4.970 4.972 4.952 4.967 111,976 +0.01(+0.10%)
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.