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 )

6.475 +0.045 (+0.70%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 3, 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 29, 2009 3.287 3.350 3.287 3.334 453,189 +0.02(+0.70%)
May 28, 2009 3.282 3.329 3.282 3.311 370,105 +0.01(+0.31%)
May 27, 2009 3.303 3.339 3.285 3.300 436,289 -0.00(-0.08%)
May 26, 2009 3.256 3.321 3.230 3.303 437,211 +0.03(+0.79%)
May 22, 2009 3.207 3.295 3.207 3.277 334,726 +0.05(+1.44%)
May 21, 2009 3.199 3.233 3.199 3.230 344,480 +0.02(+0.56%)
May 20, 2009 3.186 3.264 3.186 3.212 436,374 +0.02(+0.57%)
May 19, 2009 3.065 3.199 3.065 3.194 436,343 +0.11(+3.44%)
May 18, 2009 3.005 3.096 3.000 3.088 285,036 +0.08(+2.76%)
May 15, 2009 3.028 3.044 3.005 3.005 133,387 -0.02(-0.51%)
May 14, 2009 2.920 3.044 2.920 3.021 306,882 +0.08(+2.73%)
May 13, 2009 3.083 3.090 2.863 2.940 1,323,860 -0.17(-5.34%)
May 12, 2009 3.085 3.132 3.049 3.106 209,105 +0.01(+0.25%)
May 11, 2009 3.046 3.124 3.044 3.098 220,663 -0.02(-0.75%)
May 08, 2009 3.033 3.127 3.031 3.122 208,109 +0.08(+2.55%)
May 07, 2009 3.018 3.072 2.995 3.044 389,529 +0.03(+0.95%)
May 06, 2009 2.966 3.049 2.966 3.015 382,624 +0.05(+1.57%)
May 05, 2009 2.982 3.005 2.958 2.969 154,328 -0.03(-1.12%)
May 04, 2009 3.026 3.028 3.000 3.002 226,866 +0.03(+1.14%)
May 01, 2009 2.966 3.010 2.917 2.969 139,273 -0.02(-0.69%)
Apr 30, 2009 2.992 3.010 2.986 2.989 199,266 +0.01(+0.35%)
Apr 29, 2009 2.951 3.002 2.951 2.979 168,430 +0.03(+0.97%)
Apr 28, 2009 2.881 2.958 2.881 2.951 231,437 +0.03(+0.89%)
Apr 27, 2009 2.920 2.940 2.920 2.925 96,934 -0.03(-1.05%)
Apr 24, 2009 2.922 2.957 2.922 2.956 100,713 +0.01(+0.35%)
Apr 23, 2009 2.920 2.945 2.896 2.945 180,038 +0.05(+1.88%)
Apr 22, 2009 2.863 2.914 2.850 2.891 210,985 -0.02(-0.71%)
Apr 21, 2009 2.852 2.927 2.852 2.912 249,043 +0.05(+1.81%)
Apr 20, 2009 2.888 2.896 2.852 2.860 254,332 -0.05(-1.69%)
Apr 17, 2009 2.912 2.922 2.865 2.909 209,383 +0.03(+1.17%)
Apr 16, 2009 2.839 2.875 2.798 2.875 276,150 +0.03(+1.09%)
Apr 15, 2009 2.842 2.847 2.806 2.844 142,180 +0.02(+0.83%)
Apr 14, 2009 2.785 2.979 2.772 2.821 297,351 +0.02(+0.55%)
Apr 13, 2009 2.803 2.816 2.759 2.806 141,829 -0.01(-0.46%)
Apr 09, 2009 2.764 2.837 2.725 2.818 376,574 +0.06(+2.26%)
Apr 08, 2009 2.658 2.785 2.650 2.756 320,292 +0.09(+3.20%)
Apr 07, 2009 2.658 2.689 2.629 2.671 269,155 -0.03(-0.96%)
Apr 06, 2009 2.697 2.727 2.684 2.697 130,460 -0.05(-1.79%)
Apr 03, 2009 2.692 2.774 2.692 2.746 239,512 -0.01(-0.47%)
Apr 02, 2009 2.704 2.772 2.676 2.759 216,436 +0.02(+0.76%)
Apr 01, 2009 2.572 2.746 2.572 2.738 190,001 +0.02(+0.76%)
Mar 31, 2009 2.645 2.717 2.645 2.717 166,206 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,395 -0.08(-2.93%)
Mar 26, 2009 2.743 2.759 2.681 2.741 323,562 -0.01(-0.28%)
Mar 25, 2009 2.749 2.761 2.728 2.749 251,823 +0.01(+0.47%)
Mar 24, 2009 2.725 2.746 2.717 2.736 397,242 -0.02(-0.56%)
Mar 23, 2009 2.745 2.751 2.715 2.751 275,679 +0.09(+3.21%)
Mar 20, 2009 2.622 2.689 2.622 2.666 149,723 -0.06(-2.12%)
Mar 19, 2009 2.650 2.728 2.647 2.723 248,163 +0.06(+2.26%)
Mar 18, 2009 2.554 2.684 2.552 2.663 197,011 +0.08(+3.01%)
Mar 17, 2009 2.591 2.602 2.576 2.585 219,134 -0.01(-0.50%)
Mar 16, 2009 2.557 2.640 2.521 2.598 232,730 +0.08(+3.30%)
Mar 13, 2009 2.484 2.536 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.422 2.531 2.378 2.513 1,575,047 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.370 2.427 1,586,851 +0.06(+2.35%)
Mar 10, 2009 2.267 2.383 2.267 2.372 318,204 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.293 592,382 -0.08(-3.17%)
Mar 06, 2009 2.391 2.391 2.331 2.368 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.443 2.349 2.370 797,168 -0.09(-3.68%)
Mar 04, 2009 2.339 2.477 2.326 2.461 474,926 +0.07(+2.93%)
Mar 02, 2009 2.596 2.596 2.378 2.391 279,400 -0.24(-9.15%)
Feb 27, 2009 2.609 2.676 2.552 2.632 0 +0.01(+0.20%)
Feb 26, 2009 2.655 2.692 2.627 2.627 136,811 -0.01(-0.49%)
Feb 25, 2009 2.660 2.663 2.629 2.640 121,173 -0.02(-0.59%)
Feb 24, 2009 2.539 2.699 2.539 2.655 338,489 +0.13(+5.13%)
Feb 23, 2009 2.642 2.660 2.513 2.526 421,917 -0.04(-1.61%)
Feb 20, 2009 2.655 2.655 2.544 2.567 478,829 -0.10(-3.60%)
Feb 19, 2009 2.720 2.736 2.658 2.663 306,507 +0.01(+0.39%)
Feb 18, 2009 2.736 2.736 2.650 2.653 331,417 -0.07(-2.48%)
Feb 17, 2009 2.777 2.785 2.720 2.720 321,589 -0.07(-2.54%)
Feb 13, 2009 2.733 2.813 2.733 2.791 98,355 +0.03(+1.16%)
Feb 12, 2009 2.824 2.826 2.758 2.759 322,600 -0.04(-1.57%)
Feb 11, 2009 2.878 2.878 2.759 2.803 298,798 +0.01(+0.28%)
Feb 10, 2009 2.790 2.799 2.780 2.795 339,481 -0.01(-0.46%)
Feb 09, 2009 2.780 2.837 2.772 2.808 172,711 +0.00(+0.00%)
Feb 06, 2009 2.738 2.816 2.738 2.808 212,020 +0.06(+2.07%)
Feb 05, 2009 2.746 2.772 2.717 2.751 347,418 -0.05(-1.76%)
Feb 04, 2009 2.780 2.822 2.772 2.800 174,108 -0.03(-1.19%)
Feb 03, 2009 2.800 2.834 2.733 2.834 268,561 +0.03(+1.20%)
Feb 02, 2009 2.798 2.823 2.720 2.800 190,244 -0.04(-1.55%)
Jan 30, 2009 2.842 2.868 2.826 2.844 0 -0.02(-0.72%)
Jan 29, 2009 2.875 2.875 2.824 2.865 237,999 -0.03(-0.98%)
Jan 28, 2009 2.850 2.920 2.850 2.894 220,397 +0.05(+1.82%)
Jan 27, 2009 2.816 2.860 2.813 2.842 318,744 +0.04(+1.48%)
Jan 26, 2009 2.795 2.935 2.785 2.800 275,926 +0.01(+0.19%)
Jan 23, 2009 2.676 2.829 2.676 2.795 212,981 +0.07(+2.66%)
Jan 22, 2009 2.733 2.746 2.687 2.723 225,056 +0.01(+0.29%)
Jan 21, 2009 2.720 2.761 2.663 2.715 372,193 +0.04(+1.35%)
Jan 20, 2009 2.746 2.782 2.679 2.679 230,136 -0.04(-1.58%)
Jan 16, 2009 2.668 2.769 2.668 2.722 264,079 +0.05(+2.00%)
Jan 15, 2009 2.635 2.715 2.629 2.668 137,146 -0.03(-0.96%)
Jan 14, 2009 2.772 2.772 2.684 2.694 152,696 -0.10(-3.53%)
Jan 13, 2009 2.676 2.806 2.673 2.793 190,345 +0.05(+1.89%)
Jan 12, 2009 2.694 2.811 2.681 2.741 146,037 +0.01(+0.28%)
Jan 09, 2009 2.694 2.790 2.694 2.733 219,223 -0.03(-1.03%)
Jan 08, 2009 2.692 2.800 2.673 2.761 138,478 -0.01(-0.37%)
Jan 07, 2009 2.733 2.837 2.733 2.772 205,469 -0.05(-1.83%)
Jan 06, 2009 2.756 2.824 2.754 2.824 376,748 +0.04(+1.40%)
Jan 05, 2009 2.723 2.790 2.697 2.785 248,908 +0.05(+1.70%)
Jan 02, 2009 2.562 2.754 2.562 2.738 0 +0.04(+1.63%)
Jan 01, 2009 2.689 2.704 2.624 2.694 0 +0.00(+0.00%)
Dec 31, 2008 2.689 2.704 2.624 2.694 223,963 +0.06(+2.16%)
Dec 30, 2008 2.616 2.684 2.616 2.637 230,935 -0.01(-0.29%)
Dec 29, 2008 2.645 2.676 2.603 2.645 299,370 -0.03(-1.16%)
Dec 26, 2008 2.647 2.694 2.645 2.676 185,554 -0.01(-0.19%)
Dec 24, 2008 2.544 2.702 2.544 2.681 222,682 +0.12(+4.76%)
Dec 23, 2008 2.536 2.572 2.505 2.559 208,943 +0.05(+1.96%)
Dec 22, 2008 2.508 2.536 2.497 2.510 249,267 -0.00(-0.10%)
Dec 19, 2008 2.381 2.614 2.381 2.513 386,518 +0.11(+4.53%)
Dec 18, 2008 2.360 2.458 2.360 2.404 273,147 +0.03(+1.42%)
Dec 17, 2008 2.249 2.396 2.249 2.370 526,989 +0.13(+5.66%)
Dec 16, 2008 2.189 2.256 2.173 2.243 163,967 +0.06(+2.85%)
Dec 15, 2008 2.194 2.199 2.176 2.181 193,695 +0.02(+1.02%)
Dec 12, 2008 2.142 2.223 2.098 2.159 324,944 +0.00(+0.06%)
Dec 11, 2008 2.153 2.205 2.150 2.158 337,192 -0.01(-0.60%)
Dec 10, 2008 2.155 2.172 2.150 2.171 221,806 +0.03(+1.21%)
Dec 09, 2008 2.150 2.192 2.142 2.145 382,222 -0.06(-2.59%)
Dec 08, 2008 2.127 2.217 2.122 2.202 309,151 +0.10(+4.55%)
Dec 05, 2008 2.101 2.114 2.093 2.106 351,618 -0.03(-1.34%)
Dec 04, 2008 2.137 2.176 2.131 2.135 156,664 -0.05(-2.25%)
Dec 03, 2008 2.189 2.225 2.106 2.184 130,858 -0.03(-1.29%)
Dec 02, 2008 2.101 2.219 2.096 2.212 187,202 +0.01(+0.35%)
Dec 01, 2008 2.295 2.295 2.186 2.205 125,454 -0.18(-7.50%)
Nov 28, 2008 2.262 2.383 2.262 2.383 82,817 +0.07(+3.14%)
Nov 26, 2008 2.246 2.347 2.241 2.311 141,184 +0.10(+4.57%)
Nov 25, 2008 2.155 2.254 2.142 2.210 362,936 +0.07(+3.27%)
Nov 24, 2008 2.103 2.194 2.046 2.140 322,824 +0.09(+4.16%)
Nov 21, 2008 2.072 2.098 1.977 2.054 221,443 +0.00(+0.13%)
Nov 20, 2008 2.085 2.127 2.044 2.052 378,605 -0.09(-4.00%)
Nov 19, 2008 2.228 2.262 2.137 2.137 185,616 -0.15(-6.36%)
Nov 18, 2008 2.308 2.339 2.243 2.282 187,704 -0.07(-2.87%)
Nov 17, 2008 2.386 2.386 2.264 2.350 200,937 -0.03(-1.09%)
Nov 14, 2008 2.357 2.409 2.344 2.375 187,723 -0.06(-2.65%)
Nov 13, 2008 2.448 2.536 2.298 2.440 245,755 -0.01(-0.32%)
Nov 12, 2008 2.430 2.466 2.422 2.448 169,175 -0.07(-2.88%)
Nov 11, 2008 2.510 2.596 2.489 2.521 160,200 -0.06(-2.31%)
Nov 10, 2008 2.622 2.653 2.580 2.580 88,106 -0.03(-1.29%)
Nov 07, 2008 2.541 2.663 2.541 2.614 154,491 +0.01(+0.40%)
Nov 06, 2008 2.645 2.671 2.603 2.603 156,274 -0.08(-2.90%)
Nov 05, 2008 2.603 2.717 2.603 2.681 311,363 +0.03(+0.98%)
Nov 04, 2008 2.591 2.658 2.590 2.655 111,067 +0.05(+1.99%)
Nov 03, 2008 2.526 2.611 2.526 2.603 102,184 +0.03(+1.01%)
Oct 31, 2008 2.552 2.593 2.531 2.578 223,523 +0.01(+0.20%)
Oct 30, 2008 2.549 2.601 2.549 2.572 177,274 -0.00(-0.10%)
Oct 29, 2008 2.552 2.575 2.508 2.575 178,964 +0.02(+0.71%)
Oct 28, 2008 2.443 2.557 2.443 2.557 178,930 +0.12(+5.00%)
Oct 27, 2008 2.396 2.461 2.331 2.435 112,402 +0.02(+0.75%)
Oct 24, 2008 2.357 2.451 2.277 2.417 142,196 -0.15(-5.79%)
Oct 23, 2008 2.580 2.720 2.549 2.565 222,929 +0.03(+1.26%)
Oct 22, 2008 2.642 2.663 2.534 2.534 207,113 -0.19(-7.03%)
Oct 21, 2008 2.767 2.868 2.666 2.725 242,350 -0.13(-4.62%)
Oct 20, 2008 2.733 2.857 2.726 2.857 170,615 +0.15(+5.45%)
Oct 17, 2008 2.502 2.728 2.502 2.710 221,898 +0.11(+4.18%)
Oct 16, 2008 2.539 2.609 2.523 2.601 172,935 +0.03(+1.11%)
Oct 15, 2008 2.541 2.650 2.508 2.572 179,204 -0.25(-8.82%)
Oct 14, 2008 2.676 2.920 2.611 2.821 359,559 +0.21(+8.14%)
Oct 13, 2008 2.238 2.673 2.202 2.609 459,747 +0.48(+22.66%)
Oct 10, 2008 2.251 2.251 1.697 2.127 682,526 -0.18(-7.96%)
Oct 09, 2008 2.334 2.510 2.303 2.311 591,339 -0.21(-8.32%)
Oct 08, 2008 2.658 2.660 2.342 2.521 530,212 -0.19(-6.98%)
Oct 07, 2008 2.870 2.870 2.710 2.710 323,836 -0.15(-5.08%)
Oct 06, 2008 3.075 3.075 2.774 2.855 634,428 -0.28(-8.85%)
Oct 03, 2008 3.075 3.158 3.057 3.132 263,048 +0.05(+1.60%)
Oct 02, 2008 3.031 3.106 3.031 3.083 265,550 -0.04(-1.24%)
Oct 01, 2008 3.023 3.122 2.979 3.122 156,942 +0.04(+1.35%)
Sep 30, 2008 3.033 3.083 3.031 3.080 155,506 +0.06(+1.97%)
Sep 29, 2008 3.189 3.189 3.005 3.021 527,603 -0.22(-6.79%)
Sep 26, 2008 3.194 3.267 0.2591 3.241 0 -0.15(-4.43%)
Sep 25, 2008 3.375 3.404 3.300 3.391 280,667 +0.03(+0.85%)
Sep 24, 2008 3.324 3.373 3.321 3.362 66,666 -0.01(-0.29%)
Sep 23, 2008 3.378 3.381 3.321 3.372 160,003 -0.00(-0.00%)
Sep 22, 2008 3.430 3.432 3.290 3.372 164,859 -0.05(-1.45%)
Sep 19, 2008 3.204 3.456 3.204 3.422 0 +0.31(+10.08%)
Sep 18, 2008 2.976 3.109 2.912 3.109 432,100 -0.02(-0.50%)
Sep 17, 2008 3.342 3.355 3.124 3.124 573,007 -0.23(-6.87%)
Sep 16, 2008 3.342 3.383 3.269 3.355 492,718 -0.09(-2.48%)
Sep 15, 2008 3.575 3.577 3.414 3.440 394,880 -0.15(-4.25%)
Sep 12, 2008 3.601 3.601 3.554 3.593 162,578 -0.01(-0.29%)
Sep 11, 2008 3.619 3.658 3.596 3.603 154,942 -0.05(-1.42%)
Sep 10, 2008 3.694 3.695 3.624 3.655 224,832 -0.03(-0.91%)
Sep 09, 2008 3.756 3.759 3.689 3.689 147,183 -0.08(-2.13%)
Sep 08, 2008 3.769 3.785 3.759 3.769 112,564 +0.00(+0.00%)
Sep 05, 2008 3.767 3.816 3.756 3.769 0 -0.05(-1.29%)
Sep 04, 2008 3.834 3.842 3.792 3.818 107,855 -0.03(-0.87%)
Sep 03, 2008 3.849 3.860 3.842 3.852 45,531 -0.02(-0.47%)
Sep 02, 2008 3.868 3.881 3.837 3.870 114,676 -0.02(-0.47%)
Aug 29, 2008 3.852 3.899 3.852 3.888 96,510 +0.01(+0.20%)
Aug 28, 2008 3.847 3.881 3.847 3.881 74,213 +0.05(+1.22%)
Aug 27, 2008 3.826 3.847 3.826 3.834 79,262 -0.00(-0.07%)
Aug 26, 2008 3.842 3.868 3.824 3.837 128,982 -0.01(-0.34%)
Aug 25, 2008 3.847 3.870 3.839 3.849 83,246 -0.02(-0.47%)
Aug 22, 2008 3.870 3.888 3.847 3.868 102,798 +0.00(+0.07%)
Aug 21, 2008 3.865 3.896 3.865 3.865 110,183 -0.02(-0.39%)
Aug 20, 2008 3.881 3.909 3.865 3.880 160,690 -0.02(-0.48%)
Aug 19, 2008 3.868 3.899 3.865 3.899 131,839 +0.02(+0.60%)
Aug 18, 2008 3.868 3.917 3.868 3.875 105,697 -0.02(-0.47%)
Aug 15, 2008 3.912 3.912 3.888 3.894 0 +0.00(+0.00%)
Aug 14, 2008 3.865 3.906 3.865 3.894 99,644 +0.02(+0.60%)
Aug 13, 2008 3.870 3.888 3.860 3.870 234,054 -0.02(-0.60%)
Aug 12, 2008 3.930 3.958 3.886 3.894 260,481 -0.05(-1.18%)
Aug 11, 2008 3.979 3.992 3.930 3.940 149,986 -0.06(-1.43%)
Aug 08, 2008 3.997 4.028 3.997 3.997 120,771 -0.01(-0.19%)
Aug 07, 2008 4.000 4.028 3.997 4.005 158,351 -0.01(-0.19%)
Aug 06, 2008 3.974 4.028 3.974 4.013 190,981 -0.01(-0.19%)
Aug 05, 2008 4.013 4.032 4.013 4.020 169,808 +0.00(+0.00%)
Aug 04, 2008 4.067 4.085 4.012 4.020 90,453 -0.06(-1.40%)
Aug 01, 2008 4.026 4.077 4.024 4.077 57,560 +0.01(+0.25%)
Jul 31, 2008 4.044 4.103 4.044 4.067 149,688 +0.00(+0.06%)
Jul 30, 2008 4.057 4.072 4.056 4.064 80,713 +0.02(+0.45%)
Jul 29, 2008 4.046 4.057 3.989 4.046 151,464 +0.02(+0.51%)
Jul 28, 2008 4.010 4.052 4.010 4.026 111,422 -0.02(-0.51%)
Jul 25, 2008 4.062 4.070 4.023 4.046 96,903 -0.03(-0.70%)
Jul 24, 2008 4.119 4.119 4.064 4.075 114,433 -0.04(-1.07%)
Jul 23, 2008 4.109 4.119 4.093 4.119 86,407 +0.02(+0.44%)
Jul 22, 2008 4.049 4.119 4.026 4.101 140,675 +0.01(+0.32%)
Jul 21, 2008 4.085 4.106 4.059 4.088 160,300 +0.08(+2.00%)
Jul 18, 2008 3.982 4.013 3.982 4.008 89,700 +0.00(+0.00%)
Jul 17, 2008 3.966 4.039 3.966 4.008 198,312 +0.06(+1.51%)
Jul 16, 2008 3.938 4.000 3.883 3.948 266,928 -0.01(-0.20%)
Jul 15, 2008 3.958 3.974 3.875 3.956 276,633 -0.05(-1.29%)
Jul 14, 2008 4.036 4.052 3.997 4.008 163,983 -0.04(-1.09%)
Jul 11, 2008 4.036 4.083 4.036 4.052 120,771 -0.02(-0.51%)
Jul 10, 2008 4.052 4.101 4.052 4.072 256,227 -0.01(-0.19%)
Jul 09, 2008 4.067 4.103 4.049 4.080 137,760 -0.01(-0.25%)
Jul 08, 2008 4.067 4.098 4.067 4.090 202,697 -0.01(-0.19%)
Jul 07, 2008 4.109 4.137 4.063 4.098 300,335 -0.05(-1.31%)
Jul 04, 2008 4.134 4.171 4.122 4.153 109,862 +0.00(+0.00%)
Jul 03, 2008 4.134 4.171 4.122 4.153 109,862 +0.02(+0.44%)
Jul 02, 2008 4.134 4.176 4.127 4.134 137,135 -0.03(-0.62%)
Jul 01, 2008 4.137 4.186 4.134 4.160 305,276 -0.07(-1.59%)
Jun 30, 2008 4.261 4.262 4.228 4.228 125,531 -0.03(-0.73%)
Jun 27, 2008 4.225 4.269 4.223 4.259 93,039 +0.01(+0.24%)
Jun 26, 2008 4.241 4.259 4.233 4.248 99,822 +0.00(+0.00%)
Jun 25, 2008 4.300 4.300 4.246 4.248 133,205 -0.01(-0.24%)
Jun 24, 2008 4.292 4.292 4.256 4.259 82,593 -0.02(-0.39%)
Jun 23, 2008 4.316 4.329 4.251 4.276 158,428 -0.01(-0.27%)
Jun 20, 2008 4.285 4.290 4.260 4.287 84,558 +0.03(+0.79%)
Jun 19, 2008 4.277 4.295 4.251 4.254 189,406 -0.04(-0.91%)
Jun 18, 2008 4.280 4.292 4.246 4.292 70,117 +0.00(+0.00%)
Jun 17, 2008 4.298 4.311 4.274 4.292 92,784 +0.02(+0.55%)
Jun 16, 2008 4.277 4.292 4.261 4.269 74,564 -0.01(-0.12%)
Jun 13, 2008 4.238 4.285 4.230 4.274 98,332 +0.05(+1.10%)
Jun 12, 2008 4.287 4.287 4.202 4.228 161,763 -0.02(-0.55%)
Jun 11, 2008 4.339 4.339 4.241 4.251 218,412 -0.07(-1.62%)
Jun 10, 2008 4.313 4.331 4.300 4.321 175,278 +0.02(+0.42%)
Jun 09, 2008 4.352 4.352 4.303 4.303 140,428 -0.03(-0.76%)
Jun 06, 2008 4.362 4.365 4.334 4.336 128,700 -0.01(-0.26%)
Jun 05, 2008 4.337 4.347 4.316 4.347 119,895 +0.01(+0.18%)
Jun 04, 2008 4.342 4.360 4.326 4.339 87,114 -0.03(-0.59%)
Jun 03, 2008 4.383 4.394 4.339 4.365 197,355 -0.02(-0.41%)
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.