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 31, 2019 5.996 6.008 5.988 6.002 104,501 +0.00(+0.00%)
May 30, 2019 5.990 6.008 5.990 6.002 11,586 +0.03(+0.51%)
May 29, 2019 5.954 5.984 5.954 5.972 89,127 +0.00(+0.00%)
May 28, 2019 5.948 5.984 5.948 5.972 30,244 +0.03(+0.51%)
May 24, 2019 5.923 5.960 5.923 5.942 17,554 +0.02(+0.31%)
May 23, 2019 5.917 5.929 5.911 5.923 48,928 +0.00(+0.00%)
May 22, 2019 5.911 5.929 5.899 5.923 76,117 +0.02(+0.41%)
May 21, 2019 5.923 5.936 5.863 5.899 512,550 -0.02(-0.41%)
May 20, 2019 5.923 5.942 5.923 5.923 33,536 +0.00(+0.00%)
May 17, 2019 5.948 5.948 5.923 5.923 27,988 -0.03(-0.46%)
May 16, 2019 5.929 5.954 5.929 5.951 39,917 +0.01(+0.15%)
May 15, 2019 5.929 5.948 5.917 5.942 57,166 -0.01(-0.10%)
May 14, 2019 5.923 5.948 5.923 5.948 21,123 +0.02(+0.31%)
May 13, 2019 5.966 5.966 5.923 5.929 35,552 -0.03(-0.51%)
May 10, 2019 5.929 5.978 5.929 5.960 22,688 +0.04(+0.61%)
May 09, 2019 5.972 5.986 5.917 5.923 43,648 -0.04(-0.71%)
May 08, 2019 5.966 5.978 5.954 5.966 37,584 -0.01(-0.10%)
May 07, 2019 6.014 6.014 5.954 5.972 144,200 -0.02(-0.30%)
May 06, 2019 5.984 5.990 5.978 5.990 66,273 +0.01(+0.20%)
May 03, 2019 5.966 5.990 5.966 5.978 24,841 +0.02(+0.30%)
May 02, 2019 5.990 5.996 5.954 5.960 36,241 -0.04(-0.60%)
May 01, 2019 5.966 6.002 5.966 5.996 17,483 +0.04(+0.61%)
Apr 30, 2019 5.966 5.984 5.924 5.960 86,744 -0.01(-0.10%)
Apr 29, 2019 5.972 5.994 5.960 5.966 47,255 -0.01(-0.20%)
Apr 26, 2019 5.984 5.984 5.966 5.978 16,511 +0.01(+0.10%)
Apr 25, 2019 5.996 5.996 5.954 5.972 109,721 -0.03(-0.45%)
Apr 24, 2019 6.014 6.026 5.996 5.999 28,615 -0.01(-0.25%)
Apr 23, 2019 6.002 6.026 5.990 6.014 37,784 +0.02(+0.30%)
Apr 22, 2019 6.002 6.014 5.966 5.996 43,124 -0.01(-0.11%)
Apr 18, 2019 6.014 6.022 5.966 6.002 52,204 -0.01(-0.19%)
Apr 17, 2019 6.020 6.020 5.996 6.014 58,489 -0.01(-0.10%)
Apr 16, 2019 6.002 6.026 6.002 6.020 20,121 +0.01(+0.20%)
Apr 15, 2019 6.032 6.032 5.996 6.008 24,237 -0.01(-0.10%)
Apr 12, 2019 6.026 6.026 5.978 6.014 22,015 -0.01(-0.15%)
Apr 11, 2019 5.996 6.026 5.990 6.023 27,014 -0.00(-0.05%)
Apr 10, 2019 6.008 6.026 5.980 6.026 195,840 +0.00(+0.00%)
Apr 09, 2019 6.003 6.026 5.991 6.026 30,929 +0.04(+0.70%)
Apr 08, 2019 5.978 6.002 5.978 5.984 51,945 +0.01(+0.20%)
Apr 05, 2019 5.966 5.984 5.966 5.972 34,024 -0.01(-0.10%)
Apr 04, 2019 5.966 5.978 5.960 5.978 68,432 +0.01(+0.10%)
Apr 03, 2019 5.948 5.972 5.918 5.972 128,821 +0.00(+0.00%)
Apr 02, 2019 5.972 5.990 5.972 5.972 108,338 -0.01(-0.20%)
Apr 01, 2019 5.996 6.006 5.984 5.984 54,451 +0.00(+0.00%)
Mar 29, 2019 5.984 5.984 5.972 5.984 112,867 -0.02(-0.30%)
Mar 28, 2019 5.978 6.002 5.966 6.002 40,743 -0.01(-0.10%)
Mar 27, 2019 6.007 6.043 5.996 6.007 50,498 -0.02(-0.30%)
Mar 26, 2019 6.007 6.061 6.002 6.025 57,305 -0.02(-0.30%)
Mar 25, 2019 5.984 6.043 5.972 6.043 68,276 +0.02(+0.30%)
Mar 22, 2019 5.996 6.031 5.989 6.025 26,201 +0.05(+0.90%)
Mar 21, 2019 5.960 6.043 5.960 5.972 37,667 +0.00(+0.00%)
Mar 20, 2019 5.924 5.972 5.924 5.972 31,656 +0.02(+0.31%)
Mar 19, 2019 5.948 5.954 5.938 5.954 16,093 +0.01(+0.24%)
Mar 18, 2019 5.918 5.940 5.912 5.940 22,966 +0.03(+0.56%)
Mar 15, 2019 5.924 5.924 5.882 5.906 24,857 -0.01(-0.10%)
Mar 14, 2019 5.912 5.912 5.900 5.912 17,674 -0.01(-0.10%)
Mar 13, 2019 5.900 5.924 5.896 5.918 13,547 -0.01(-0.10%)
Mar 12, 2019 5.912 5.924 5.894 5.924 6,646 +0.01(+0.20%)
Mar 11, 2019 5.894 5.912 5.871 5.912 25,897 +0.04(+0.61%)
Mar 08, 2019 5.859 5.882 5.823 5.876 54,082 -0.01(-0.10%)
Mar 07, 2019 5.894 5.894 5.865 5.882 31,570 -0.03(-0.50%)
Mar 06, 2019 5.906 5.918 5.883 5.912 46,314 +0.00(+0.00%)
Mar 05, 2019 5.853 5.912 5.853 5.912 91,187 +0.05(+0.81%)
Mar 04, 2019 5.900 5.916 5.865 5.865 24,941 -0.03(-0.51%)
Mar 01, 2019 5.948 5.954 5.894 5.894 54,082 -0.06(-0.99%)
Feb 28, 2019 5.948 5.960 5.912 5.954 36,864 -0.00(-0.01%)
Feb 27, 2019 5.948 5.966 5.942 5.954 18,827 +0.00(+0.04%)
Feb 26, 2019 5.936 5.960 5.912 5.952 50,613 +0.03(+0.46%)
Feb 25, 2019 5.936 5.936 5.912 5.924 34,760 -0.01(-0.10%)
Feb 22, 2019 5.907 5.942 5.889 5.930 54,630 +0.04(+0.60%)
Feb 21, 2019 5.889 5.901 5.865 5.895 21,219 +0.01(+0.10%)
Feb 20, 2019 5.883 5.889 5.877 5.889 38,024 -0.01(-0.20%)
Feb 19, 2019 5.865 5.901 5.865 5.901 46,687 +0.03(+0.50%)
Feb 15, 2019 5.883 5.883 5.853 5.871 51,078 -0.01(-0.10%)
Feb 14, 2019 5.830 5.877 5.800 5.877 68,431 +0.04(+0.61%)
Feb 13, 2019 5.853 5.871 5.836 5.842 49,637 -0.04(-0.60%)
Feb 12, 2019 5.836 5.883 5.836 5.877 41,163 +0.02(+0.30%)
Feb 11, 2019 5.836 5.865 5.788 5.859 43,841 +0.04(+0.61%)
Feb 08, 2019 5.842 5.842 5.824 5.824 20,803 -0.04(-0.61%)
Feb 07, 2019 5.877 5.895 5.853 5.859 37,439 -0.01(-0.10%)
Feb 06, 2019 5.889 5.901 5.865 5.865 45,889 -0.03(-0.50%)
Feb 05, 2019 5.912 5.924 5.889 5.895 112,502 -0.01(-0.10%)
Feb 04, 2019 5.871 5.912 5.871 5.901 114,745 +0.00(+0.00%)
Feb 01, 2019 5.877 5.924 5.877 5.901 46,511 +0.01(+0.10%)
Jan 31, 2019 5.889 5.924 5.860 5.895 127,144 +0.04(+0.60%)
Jan 30, 2019 5.789 5.860 5.771 5.860 82,602 +0.06(+1.11%)
Jan 29, 2019 5.771 5.820 5.771 5.795 35,009 +0.01(+0.20%)
Jan 28, 2019 5.748 5.786 5.748 5.783 23,972 +0.02(+0.41%)
Jan 25, 2019 5.760 5.766 5.754 5.760 30,317 -0.01(-0.10%)
Jan 24, 2019 5.760 5.783 5.678 5.766 63,541 +0.05(+0.82%)
Jan 23, 2019 5.748 5.748 5.713 5.719 18,740 +0.01(+0.10%)
Jan 22, 2019 5.707 5.742 5.707 5.713 9,154 +0.00(+0.00%)
Jan 18, 2019 5.771 5.777 5.713 5.713 20,779 -0.07(-1.22%)
Jan 17, 2019 5.771 5.783 5.754 5.783 34,568 +0.04(+0.61%)
Jan 16, 2019 5.736 5.754 5.736 5.748 27,270 +0.01(+0.10%)
Jan 15, 2019 5.760 5.766 5.730 5.742 33,623 +0.01(+0.10%)
Jan 14, 2019 5.736 5.754 5.734 5.736 58,007 +0.00(+0.00%)
Jan 11, 2019 5.724 5.742 5.713 5.736 33,893 +0.02(+0.41%)
Jan 10, 2019 5.707 5.719 5.695 5.713 26,159 +0.02(+0.41%)
Jan 09, 2019 5.724 5.724 5.689 5.689 35,939 -0.04(-0.62%)
Jan 08, 2019 5.766 5.766 5.719 5.724 51,046 -0.02(-0.31%)
Jan 07, 2019 5.654 5.742 5.654 5.742 102,119 +0.11(+1.98%)
Jan 04, 2019 5.548 5.660 5.548 5.631 154,480 +0.08(+1.48%)
Jan 03, 2019 5.501 5.548 5.501 5.548 34,878 +0.06(+1.07%)
Jan 02, 2019 5.443 5.507 5.443 5.490 67,608 +0.02(+0.43%)
Dec 31, 2018 5.443 5.519 5.443 5.466 139,511 +0.02(+0.43%)
Dec 28, 2018 5.396 5.455 5.396 5.443 182,583 +0.04(+0.76%)
Dec 27, 2018 5.367 5.402 5.367 5.402 36,789 +0.02(+0.32%)
Dec 26, 2018 5.361 5.413 5.361 5.385 110,372 +0.02(+0.33%)
Dec 24, 2018 5.338 5.431 5.326 5.367 37,237 +0.02(+0.44%)
Dec 21, 2018 5.332 5.344 5.291 5.344 126,298 +0.00(+0.00%)
Dec 20, 2018 5.414 5.414 5.326 5.344 105,376 -0.03(-0.65%)
Dec 19, 2018 5.385 5.402 5.379 5.379 91,386 -0.01(-0.22%)
Dec 18, 2018 5.414 5.455 5.385 5.390 126,387 -0.01(-0.22%)
Dec 17, 2018 5.420 5.431 5.396 5.402 210,764 -0.02(-0.32%)
Dec 14, 2018 5.373 5.437 5.373 5.420 155,470 +0.03(+0.54%)
Dec 13, 2018 5.390 5.403 5.374 5.390 102,119 +0.02(+0.33%)
Dec 12, 2018 5.361 5.396 5.361 5.373 72,566 +0.02(+0.44%)
Dec 11, 2018 5.355 5.373 5.344 5.350 42,648 -0.01(-0.22%)
Dec 10, 2018 5.350 5.367 5.341 5.361 121,026 +0.05(+0.88%)
Dec 07, 2018 5.326 5.379 5.315 5.315 159,932 -0.03(-0.65%)
Dec 06, 2018 5.303 5.361 5.297 5.350 53,862 -0.04(-0.76%)
Dec 04, 2018 5.437 5.437 5.385 5.390 78,421 -0.06(-1.07%)
Dec 03, 2018 5.373 5.455 5.373 5.449 75,024 +0.09(+1.63%)
Nov 30, 2018 5.309 5.361 5.309 5.361 38,212 +0.04(+0.76%)
Nov 29, 2018 5.298 5.367 5.298 5.321 44,108 +0.00(+0.00%)
Nov 28, 2018 5.298 5.390 5.295 5.321 97,965 +0.03(+0.55%)
Nov 27, 2018 5.344 5.344 5.260 5.292 93,106 -0.03(-0.65%)
Nov 26, 2018 5.327 5.355 5.303 5.327 59,061 +0.02(+0.33%)
Nov 23, 2018 5.309 5.315 5.303 5.309 18,673 +0.01(+0.11%)
Nov 21, 2018 5.303 5.303 5.303 0 +0.02(+0.33%)
Nov 20, 2018 5.275 5.298 5.251 5.286 121,864 +0.00(+0.00%)
Nov 19, 2018 5.303 5.327 5.286 5.286 88,104 -0.02(-0.44%)
Nov 16, 2018 5.315 5.361 5.303 5.309 212,502 +0.01(+0.11%)
Nov 15, 2018 5.309 5.332 5.301 5.303 81,076 -0.01(-0.11%)
Nov 14, 2018 5.309 5.321 5.291 5.309 389,386 +0.01(+0.11%)
Nov 13, 2018 5.321 5.324 5.286 5.303 126,037 +0.00(+0.00%)
Nov 12, 2018 5.321 5.335 5.286 5.303 80,095 -0.01(-0.22%)
Nov 09, 2018 5.332 5.350 5.309 5.315 75,041 -0.02(-0.43%)
Nov 08, 2018 5.344 5.367 5.332 5.338 83,401 +0.01(+0.11%)
Nov 07, 2018 5.344 5.355 5.327 5.332 65,734 +0.04(+0.77%)
Nov 06, 2018 5.275 5.332 5.275 5.292 136,631 +0.02(+0.33%)
Nov 05, 2018 5.280 5.309 5.274 5.275 112,899 +0.01(+0.22%)
Nov 02, 2018 5.246 5.286 5.246 5.263 70,891 +0.00(+0.00%)
Nov 01, 2018 5.257 5.269 5.237 5.263 67,935 +0.03(+0.55%)
Oct 31, 2018 5.240 5.257 5.194 5.234 46,627 -0.01(-0.11%)
Oct 30, 2018 5.251 5.251 5.211 5.240 588,491 -0.01(-0.11%)
Oct 29, 2018 5.257 5.270 5.223 5.246 133,861 +0.01(+0.22%)
Oct 26, 2018 5.286 5.291 5.234 5.234 108,554 -0.06(-1.19%)
Oct 25, 2018 5.337 5.337 5.280 5.297 132,751 +0.01(+0.11%)
Oct 24, 2018 5.326 5.343 5.291 5.291 56,519 -0.05(-0.86%)
Oct 23, 2018 5.320 5.337 5.320 5.337 95,055 +0.01(+0.20%)
Oct 22, 2018 5.297 5.327 5.297 5.327 56,659 -0.00(-0.09%)
Oct 19, 2018 5.337 5.343 5.228 5.332 131,380 -0.02(-0.43%)
Oct 18, 2018 5.355 5.355 5.332 5.355 22,386 +0.01(+0.11%)
Oct 17, 2018 5.355 5.360 5.340 5.349 38,582 +0.01(+0.11%)
Oct 16, 2018 5.314 5.343 5.295 5.343 87,552 +0.06(+1.20%)
Oct 15, 2018 5.291 5.291 5.274 5.280 78,903 +0.00(+0.00%)
Oct 12, 2018 5.286 5.286 5.257 5.280 98,622 +0.03(+0.66%)
Oct 11, 2018 5.303 5.303 5.217 5.246 119,735 -0.04(-0.76%)
Oct 10, 2018 5.297 5.309 5.260 5.286 58,413 -0.01(-0.22%)
Oct 09, 2018 5.314 5.320 5.274 5.297 48,771 -0.02(-0.32%)
Oct 08, 2018 5.303 5.326 5.303 5.314 56,338 -0.01(-0.22%)
Oct 05, 2018 5.332 5.349 5.320 5.326 39,727 -0.05(-0.85%)
Oct 04, 2018 5.429 5.431 5.297 5.372 49,635 -0.07(-1.21%)
Oct 03, 2018 5.446 5.487 5.438 5.438 53,834 -0.00(-0.06%)
Oct 02, 2018 5.464 5.472 5.423 5.441 52,140 -0.03(-0.52%)
Oct 01, 2018 5.475 5.475 5.464 5.469 25,854 -0.01(-0.10%)
Sep 28, 2018 5.407 5.475 5.407 5.475 48,268 +0.06(+1.16%)
Sep 27, 2018 5.452 5.457 5.412 5.412 68,222 -0.02(-0.42%)
Sep 26, 2018 5.435 5.469 5.435 5.435 105,745 +0.00(+0.00%)
Sep 25, 2018 5.441 5.446 5.435 5.435 51,221 -0.02(-0.31%)
Sep 24, 2018 5.452 5.452 5.421 5.452 40,361 -0.01(-0.10%)
Sep 21, 2018 5.412 5.458 5.327 5.458 65,821 +0.03(+0.63%)
Sep 20, 2018 5.429 5.429 5.418 5.424 46,961 +0.02(+0.32%)
Sep 19, 2018 5.412 5.418 5.401 5.407 74,456 +0.02(+0.32%)
Sep 18, 2018 5.395 5.395 5.367 5.390 53,480 -0.01(-0.21%)
Sep 17, 2018 5.412 5.420 5.395 5.401 45,097 -0.01(-0.11%)
Sep 14, 2018 5.407 5.418 5.378 5.407 15,446 +0.00(+0.00%)
Sep 13, 2018 5.401 5.429 5.382 5.407 61,703 +0.02(+0.42%)
Sep 12, 2018 5.333 5.384 5.333 5.384 84,182 +0.05(+0.96%)
Sep 11, 2018 5.310 5.333 5.298 5.333 86,588 +0.01(+0.21%)
Sep 10, 2018 5.367 5.384 5.316 5.321 53,962 -0.03(-0.64%)
Sep 07, 2018 5.355 5.373 5.355 5.355 35,806 -0.01(-0.21%)
Sep 06, 2018 5.441 5.441 5.361 5.367 58,989 -0.05(-0.95%)
Sep 05, 2018 5.384 5.452 5.384 5.418 64,818 -0.01(-0.21%)
Sep 04, 2018 5.435 5.447 5.338 5.429 63,930 -0.02(-0.42%)
Aug 31, 2018 5.452 5.452 5.452 0 -0.01(-0.21%)
Aug 30, 2018 5.486 5.509 5.464 5.464 31,685 -0.05(-0.82%)
Aug 29, 2018 5.486 5.514 5.447 5.509 105,963 -0.02(-0.31%)
Aug 28, 2018 5.486 5.526 5.469 5.526 99,825 +0.04(+0.72%)
Aug 27, 2018 5.486 5.509 5.486 5.486 83,295 -0.01(-0.10%)
Aug 24, 2018 5.509 5.509 5.447 5.492 36,775 +0.02(+0.31%)
Aug 23, 2018 5.498 5.522 5.407 5.475 131,972 -0.02(-0.41%)
Aug 22, 2018 5.537 5.537 5.498 5.498 112,804 -0.02(-0.41%)
Aug 21, 2018 5.503 5.523 5.503 5.520 146,392 +0.02(+0.41%)
Aug 20, 2018 5.492 5.499 5.430 5.498 58,910 -0.01(-0.10%)
Aug 17, 2018 5.531 5.531 5.498 5.503 29,703 -0.01(-0.21%)
Aug 16, 2018 5.514 5.548 5.514 5.514 36,839 +0.01(+0.10%)
Aug 15, 2018 5.514 5.520 5.486 5.509 82,305 +0.01(+0.21%)
Aug 14, 2018 5.447 5.537 5.447 5.498 140,808 +0.03(+0.62%)
Aug 13, 2018 5.531 5.531 5.441 5.464 170,860 -0.10(-1.73%)
Aug 10, 2018 5.645 5.645 5.526 5.560 80,977 -0.09(-1.65%)
Aug 09, 2018 5.679 5.679 5.645 5.653 96,251 -0.02(-0.35%)
Aug 08, 2018 5.690 5.695 5.673 5.673 54,223 -0.02(-0.40%)
Aug 07, 2018 5.695 5.697 5.679 5.695 107,275 +0.01(+0.10%)
Aug 06, 2018 5.673 5.690 5.673 5.690 96,161 +0.01(+0.20%)
Aug 03, 2018 5.656 5.684 5.656 5.679 135,964 +0.00(+0.00%)
Aug 02, 2018 5.656 5.679 5.643 5.679 105,581 +0.00(+0.00%)
Aug 01, 2018 5.679 5.701 5.667 5.678 54,560 -0.02(-0.30%)
Jul 31, 2018 5.695 5.695 5.667 5.695 51,391 +0.02(+0.40%)
Jul 30, 2018 5.684 5.690 5.667 5.673 229,484 -0.02(-0.39%)
Jul 27, 2018 5.695 5.695 5.662 5.695 63,914 +0.01(+0.20%)
Jul 26, 2018 5.662 5.707 5.662 5.684 165,229 -0.02(-0.30%)
Jul 25, 2018 5.684 5.701 5.656 5.701 176,933 +0.03(+0.59%)
Jul 24, 2018 5.662 5.670 5.639 5.667 136,938 +0.01(+0.10%)
Jul 23, 2018 5.673 5.673 5.651 5.662 49,670 -0.01(-0.10%)
Jul 20, 2018 5.645 5.684 5.645 5.667 93,463 +0.02(+0.30%)
Jul 19, 2018 5.651 5.656 5.639 5.651 35,519 -0.01(-0.10%)
Jul 18, 2018 5.667 5.673 5.656 5.656 73,612 -0.01(-0.20%)
Jul 17, 2018 5.662 5.671 5.654 5.667 84,276 +0.00(+0.00%)
Jul 16, 2018 5.690 5.690 5.662 5.667 102,436 -0.02(-0.39%)
Jul 13, 2018 5.695 5.695 5.673 5.690 59,195 +0.00(+0.00%)
Jul 12, 2018 5.701 5.701 5.673 5.690 75,047 +0.01(+0.10%)
Jul 11, 2018 5.701 5.707 5.670 5.684 73,640 -0.01(-0.20%)
Jul 10, 2018 5.690 5.695 5.662 5.695 60,314 +0.01(+0.20%)
Jul 09, 2018 5.662 5.690 5.656 5.684 129,181 +0.02(+0.40%)
Jul 06, 2018 5.617 5.667 5.617 5.662 135,284 +0.06(+1.10%)
Jul 05, 2018 5.606 5.617 5.578 5.600 78,560 +0.02(+0.30%)
Jul 03, 2018 5.583 5.583 5.583 0 +0.01(+0.10%)
Jul 02, 2018 5.572 5.589 5.561 5.578 62,848 -0.01(-0.25%)
Jun 29, 2018 5.569 5.597 5.564 5.592 119,762 +0.04(+0.70%)
Jun 28, 2018 5.558 5.592 5.541 5.553 68,859 +0.00(+0.00%)
Jun 27, 2018 5.558 5.564 5.551 5.553 135,980 +0.01(+0.20%)
Jun 26, 2018 5.519 5.564 5.519 5.541 144,118 -0.01(-0.20%)
Jun 25, 2018 5.603 5.603 5.508 5.553 246,449 -0.04(-0.80%)
Jun 22, 2018 5.586 5.608 5.569 5.597 45,443 +0.06(+1.01%)
Jun 21, 2018 5.564 5.569 5.530 5.541 121,366 -0.01(-0.10%)
Jun 20, 2018 5.575 5.575 5.541 5.547 137,060 -0.05(-0.90%)
Jun 19, 2018 5.564 5.597 5.525 5.597 62,403 +0.02(+0.40%)
Jun 18, 2018 5.603 5.603 5.569 5.575 109,427 -0.03(-0.61%)
Jun 15, 2018 5.636 5.608 5.609 59,648 -0.03(-0.48%)
Jun 14, 2018 5.653 5.658 5.614 5.636 198,208 +0.00(+0.00%)
Jun 13, 2018 5.681 5.681 5.614 5.636 97,530 -0.04(-0.79%)
Jun 12, 2018 5.731 5.731 5.658 5.681 84,204 -0.05(-0.88%)
Jun 11, 2018 5.742 5.742 5.731 5.731 40,941 +0.00(+0.00%)
Jun 08, 2018 5.725 5.748 5.725 5.731 52,460 -0.02(-0.39%)
Jun 07, 2018 5.770 5.770 5.737 5.753 43,787 -0.01(-0.19%)
Jun 06, 2018 5.764 5.764 45,081 -0.03(-0.58%)
Jun 05, 2018 5.759 5.798 5.759 5.798 98,268 +0.04(+0.68%)
Jun 04, 2018 5.792 5.792 5.748 5.759 103,414 -0.02(-0.29%)
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.