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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 5.606 5.637 5.606 5.637 123,680 +0.03(+0.49%)
May 29, 2014 5.614 5.625 5.606 5.610 140,192 -0.02(-0.35%)
May 28, 2014 5.633 5.633 5.598 5.629 160,306 -0.00(-0.07%)
May 27, 2014 5.629 5.633 5.614 5.633 180,903 +0.00(+0.07%)
May 23, 2014 5.606 5.629 5.629 5.629 79,632 +0.02(+0.28%)
May 22, 2014 5.625 5.629 5.610 5.614 70,942 -0.00(-0.07%)
May 21, 2014 5.610 5.625 5.592 5.617 131,021 +0.00(+0.00%)
May 20, 2014 5.606 5.617 5.586 5.617 116,366 -0.01(-0.21%)
May 19, 2014 5.606 5.629 5.598 5.629 94,922 +0.02(+0.28%)
May 16, 2014 5.614 5.625 5.575 5.614 163,255 -0.01(-0.21%)
May 15, 2014 5.598 5.629 5.594 5.625 207,140 +0.04(+0.63%)
May 14, 2014 5.567 5.594 5.563 5.590 113,512 +0.01(+0.14%)
May 13, 2014 5.575 5.586 5.567 5.582 101,889 +0.00(+0.00%)
May 12, 2014 5.563 5.594 5.563 5.582 245,934 +0.03(+0.49%)
May 09, 2014 5.524 5.555 5.524 5.555 92,137 +0.02(+0.35%)
May 08, 2014 5.516 5.547 5.516 5.536 141,759 +0.00(+0.07%)
May 07, 2014 5.497 5.547 5.497 5.532 167,481 +0.00(+0.08%)
May 06, 2014 5.528 5.547 5.520 5.527 147,482 -0.01(-0.22%)
May 05, 2014 5.532 5.547 5.524 5.540 98,141 +0.00(+0.00%)
May 02, 2014 5.536 5.540 5.528 5.540 112,588 +0.02(+0.28%)
May 01, 2014 5.512 5.528 5.485 5.524 141,826 +0.03(+0.50%)
Apr 30, 2014 5.520 5.520 5.485 5.497 80,822 -0.01(-0.21%)
Apr 29, 2014 5.535 5.535 5.497 5.508 140,023 -0.02(-0.28%)
Apr 28, 2014 5.520 5.535 5.497 5.524 207,343 +0.04(+0.78%)
Apr 25, 2014 5.501 5.501 5.474 5.481 71,492 -0.01(-0.21%)
Apr 24, 2014 5.501 5.501 5.470 5.493 216,865 -0.01(-0.14%)
Apr 23, 2014 5.470 5.501 5.462 5.501 134,406 +0.02(+0.28%)
Apr 22, 2014 5.454 5.485 5.454 5.485 99,514 +0.03(+0.50%)
Apr 21, 2014 5.474 5.493 5.439 5.458 197,731 -0.02(-0.28%)
Apr 17, 2014 5.454 5.474 5.474 5.474 95,009 +0.02(+0.35%)
Apr 16, 2014 5.447 5.454 5.435 5.454 115,023 +0.02(+0.28%)
Apr 15, 2014 5.447 5.447 5.403 5.439 161,671 -0.01(-0.14%)
Apr 14, 2014 5.392 5.447 5.389 5.447 205,945 +0.03(+0.64%)
Apr 11, 2014 5.408 5.412 5.393 5.412 92,027 +0.00(+0.07%)
Apr 10, 2014 5.404 5.412 5.400 5.408 91,307 +0.00(+0.07%)
Apr 09, 2014 5.358 5.408 5.350 5.404 256,523 +0.02(+0.36%)
Apr 08, 2014 5.377 5.396 5.373 5.385 172,182 +0.01(+0.22%)
Apr 07, 2014 5.331 5.377 5.331 5.373 155,158 +0.00(+0.07%)
Apr 04, 2014 5.404 5.404 5.350 5.369 227,016 +0.01(+0.22%)
Apr 03, 2014 5.373 5.373 5.319 5.358 108,419 -0.01(-0.14%)
Apr 02, 2014 5.377 5.385 5.315 5.365 393,611 -0.03(-0.50%)
Apr 01, 2014 5.365 5.392 5.346 5.392 162,927 +0.05(+0.87%)
Mar 31, 2014 5.369 5.369 5.331 5.346 321,213 +0.01(+0.22%)
Mar 28, 2014 5.300 5.342 5.289 5.335 196,936 +0.03(+0.65%)
Mar 27, 2014 5.269 5.300 5.258 5.300 132,523 +0.04(+0.73%)
Mar 26, 2014 5.239 5.277 5.239 5.262 59,629 +0.02(+0.44%)
Mar 25, 2014 5.227 5.243 5.212 5.239 77,937 +0.03(+0.59%)
Mar 24, 2014 5.216 5.220 5.204 5.208 84,069 -0.00(-0.07%)
Mar 21, 2014 5.239 5.239 5.204 5.212 84,703 -0.02(-0.37%)
Mar 20, 2014 5.231 5.250 5.204 5.231 161,487 -0.00(-0.07%)
Mar 19, 2014 5.285 5.289 5.231 5.235 190,926 -0.04(-0.80%)
Mar 18, 2014 5.277 5.285 5.250 5.277 139,978 +0.00(+0.07%)
Mar 17, 2014 5.273 5.285 5.235 5.273 128,640 +0.02(+0.36%)
Mar 14, 2014 5.235 5.254 5.235 5.254 149,215 +0.03(+0.51%)
Mar 13, 2014 5.250 5.250 5.227 5.227 79,208 -0.01(-0.15%)
Mar 12, 2014 5.193 5.239 5.193 5.235 134,383 +0.01(+0.22%)
Mar 11, 2014 5.246 5.277 5.208 5.223 243,579 +0.00(+0.07%)
Mar 10, 2014 5.177 5.220 5.174 5.220 279,066 +0.03(+0.52%)
Mar 07, 2014 5.235 5.239 5.193 5.193 282,931 -0.04(-0.81%)
Mar 06, 2014 5.227 5.269 5.220 5.235 228,434 +0.00(+0.00%)
Mar 05, 2014 5.227 5.246 5.223 5.235 316,514 -0.01(-0.15%)
Mar 04, 2014 5.269 5.304 5.235 5.243 350,384 -0.02(-0.36%)
Mar 03, 2014 5.289 5.327 5.254 5.262 327,852 -0.07(-1.29%)
Feb 28, 2014 5.281 5.346 5.281 5.331 198,709 +0.03(+0.50%)
Feb 27, 2014 5.255 5.304 5.255 5.304 197,546 +0.03(+0.50%)
Feb 26, 2014 5.255 5.281 5.220 5.278 249,708 -0.00(-0.07%)
Feb 25, 2014 5.274 5.289 5.255 5.281 227,287 +0.02(+0.43%)
Feb 24, 2014 5.228 5.266 5.217 5.258 345,051 +0.04(+0.80%)
Feb 21, 2014 5.327 5.327 5.201 5.217 731,823 -0.13(-2.42%)
Feb 20, 2014 5.369 5.395 5.346 5.346 116,113 -0.03(-0.50%)
Feb 19, 2014 5.350 5.418 5.335 5.373 174,841 +0.02(+0.36%)
Feb 18, 2014 5.304 5.357 5.304 5.354 217,663 +0.06(+1.15%)
Feb 14, 2014 5.289 5.293 5.293 5.293 135,709 +0.02(+0.36%)
Feb 13, 2014 5.270 5.304 5.258 5.274 159,095 -0.02(-0.43%)
Feb 12, 2014 5.300 5.300 5.270 5.297 187,994 -0.02(-0.36%)
Feb 11, 2014 5.289 5.316 5.259 5.316 245,407 +0.02(+0.29%)
Feb 10, 2014 5.289 5.302 5.270 5.300 167,054 +0.00(+0.00%)
Feb 07, 2014 5.266 5.312 5.258 5.300 186,358 +0.03(+0.65%)
Feb 06, 2014 5.236 5.281 5.236 5.266 175,948 +0.02(+0.29%)
Feb 05, 2014 5.198 5.258 5.190 5.251 337,985 +0.03(+0.66%)
Feb 04, 2014 5.175 5.220 5.175 5.217 214,991 +0.04(+0.73%)
Feb 03, 2014 5.232 5.232 5.179 5.179 183,228 -0.05(-0.95%)
Jan 31, 2014 5.179 5.228 5.172 5.228 244,513 +0.02(+0.29%)
Jan 30, 2014 5.232 5.232 5.198 5.213 162,527 -0.02(-0.29%)
Jan 29, 2014 5.247 5.261 5.209 5.228 252,966 -0.05(-0.86%)
Jan 28, 2014 5.239 5.273 5.232 5.273 235,512 +0.03(+0.57%)
Jan 27, 2014 5.288 5.296 5.224 5.243 203,672 -0.05(-0.85%)
Jan 24, 2014 5.345 5.353 5.273 5.288 190,706 -0.08(-1.47%)
Jan 23, 2014 5.360 5.416 5.356 5.367 221,604 +0.00(+0.00%)
Jan 22, 2014 5.375 5.379 5.352 5.367 163,230 +0.00(+0.00%)
Jan 21, 2014 5.371 5.371 5.352 5.367 113,371 +0.01(+0.21%)
Jan 17, 2014 5.337 5.356 5.356 5.356 197,789 +0.02(+0.42%)
Jan 16, 2014 5.315 5.334 5.300 5.334 151,660 +0.02(+0.28%)
Jan 15, 2014 5.318 5.322 5.292 5.318 188,834 +0.00(+0.00%)
Jan 14, 2014 5.303 5.318 5.292 5.318 66,982 +0.01(+0.21%)
Jan 13, 2014 5.307 5.326 5.289 5.307 133,573 -0.00(-0.07%)
Jan 10, 2014 5.288 5.322 5.277 5.311 127,527 +0.03(+0.57%)
Jan 09, 2014 5.307 5.311 5.273 5.281 132,603 -0.03(-0.64%)
Jan 08, 2014 5.318 5.327 5.262 5.315 156,670 -0.01(-0.21%)
Jan 07, 2014 5.300 5.345 5.266 5.326 185,975 +0.07(+1.36%)
Jan 06, 2014 5.236 5.254 5.213 5.254 162,946 +0.05(+1.01%)
Jan 03, 2014 5.213 5.217 5.149 5.202 316,327 -0.03(-0.50%)
Jan 02, 2014 5.251 5.263 5.183 5.228 206,691 -0.02(-0.29%)
Dec 31, 2013 5.262 5.243 5.243 5.243 394,986 -0.03(-0.57%)
Dec 30, 2013 5.307 5.307 5.243 5.273 397,277 -0.01(-0.21%)
Dec 27, 2013 5.322 5.322 5.277 5.284 216,618 -0.03(-0.56%)
Dec 26, 2013 5.329 5.374 5.280 5.314 481,800 -0.02(-0.35%)
Dec 24, 2013 5.292 5.340 5.281 5.333 136,021 +0.07(+1.28%)
Dec 23, 2013 5.262 5.321 5.239 5.266 404,633 +0.02(+0.43%)
Dec 20, 2013 5.232 5.250 5.210 5.243 285,695 +0.03(+0.64%)
Dec 19, 2013 5.154 5.228 5.139 5.210 468,361 +0.05(+1.01%)
Dec 18, 2013 5.105 5.157 5.101 5.157 242,527 +0.05(+1.02%)
Dec 17, 2013 5.071 5.120 5.057 5.105 225,104 +0.01(+0.29%)
Dec 16, 2013 5.064 5.098 5.053 5.090 313,783 +0.01(+0.29%)
Dec 13, 2013 5.094 5.127 5.045 5.075 331,019 -0.03(-0.58%)
Dec 12, 2013 5.116 5.127 5.071 5.105 337,662 -0.03(-0.51%)
Dec 11, 2013 5.131 5.135 5.094 5.131 228,824 +0.01(+0.29%)
Dec 10, 2013 5.090 5.150 5.090 5.116 243,345 +0.02(+0.37%)
Dec 09, 2013 5.124 5.124 5.086 5.098 172,580 -0.05(-0.94%)
Dec 06, 2013 5.094 5.146 5.064 5.146 313,644 +0.05(+1.03%)
Dec 05, 2013 5.094 5.120 5.079 5.094 164,573 -0.02(-0.44%)
Dec 04, 2013 5.113 5.139 5.083 5.116 276,356 -0.01(-0.29%)
Dec 03, 2013 5.187 5.195 5.120 5.131 292,568 -0.07(-1.43%)
Dec 02, 2013 5.195 5.210 5.173 5.206 191,997 +0.01(+0.14%)
Nov 29, 2013 5.150 5.198 5.147 5.198 113,637 +0.04(+0.86%)
Nov 27, 2013 5.154 5.209 5.154 5.154 239,116 -0.01(-0.29%)
Nov 26, 2013 5.169 5.169 5.139 5.169 380,375 -0.02(-0.36%)
Nov 25, 2013 5.191 5.195 5.139 5.187 332,261 -0.02(-0.43%)
Nov 22, 2013 5.191 5.228 5.158 5.209 282,554 +0.00(+0.07%)
Nov 21, 2013 5.209 5.209 5.180 5.206 172,310 -0.01(-0.14%)
Nov 20, 2013 5.217 5.258 5.195 5.213 154,232 -0.01(-0.14%)
Nov 19, 2013 5.250 5.283 5.213 5.221 148,912 -0.04(-0.73%)
Nov 18, 2013 5.280 5.306 5.246 5.259 224,722 -0.01(-0.18%)
Nov 15, 2013 5.265 5.283 5.235 5.269 201,413 +0.02(+0.35%)
Nov 14, 2013 5.269 5.283 5.221 5.250 239,517 -0.01(-0.21%)
Nov 12, 2013 5.258 5.291 5.232 5.261 200,299 +0.00(+0.07%)
Nov 11, 2013 5.221 5.306 5.221 5.258 270,829 +0.03(+0.49%)
Nov 08, 2013 5.317 5.335 5.213 5.232 244,653 -0.09(-1.67%)
Nov 07, 2013 5.376 5.378 5.298 5.320 197,851 -0.06(-1.17%)
Nov 06, 2013 5.380 5.398 5.372 5.383 183,543 -0.01(-0.14%)
Nov 05, 2013 5.398 5.398 5.365 5.391 148,869 -0.02(-0.41%)
Nov 04, 2013 5.420 5.420 5.380 5.413 137,912 +0.00(+0.07%)
Nov 01, 2013 5.453 5.453 5.398 5.409 156,177 -0.03(-0.48%)
Oct 31, 2013 5.402 5.442 5.398 5.435 259,557 +0.03(+0.54%)
Oct 30, 2013 5.391 5.413 5.373 5.406 168,743 +0.01(+0.14%)
Oct 29, 2013 5.373 5.398 5.369 5.398 140,873 +0.03(+0.55%)
Oct 28, 2013 5.351 5.380 5.340 5.369 303,929 +0.00(+0.00%)
Oct 25, 2013 5.329 5.369 5.321 5.369 131,543 +0.04(+0.69%)
Oct 24, 2013 5.380 5.380 5.281 5.332 377,236 -0.01(-0.27%)
Oct 23, 2013 5.351 5.380 5.343 5.347 286,349 +0.01(+0.14%)
Oct 22, 2013 5.307 5.362 5.307 5.340 286,753 +0.03(+0.62%)
Oct 21, 2013 5.336 5.354 5.292 5.307 220,543 +0.00(+0.07%)
Oct 18, 2013 5.296 5.332 5.285 5.303 121,352 +0.01(+0.21%)
Oct 17, 2013 5.233 5.296 5.220 5.292 144,807 +0.08(+1.48%)
Oct 16, 2013 5.175 5.252 5.175 5.215 250,345 +0.03(+0.49%)
Oct 15, 2013 5.237 5.252 5.171 5.189 129,298 -0.03(-0.63%)
Oct 14, 2013 5.215 5.230 5.175 5.222 131,789 +0.01(+0.21%)
Oct 11, 2013 5.237 5.244 5.204 5.211 144,152 -0.02(-0.35%)
Oct 10, 2013 5.208 5.255 5.188 5.230 152,398 +0.05(+0.99%)
Oct 09, 2013 5.149 5.182 5.134 5.178 83,370 +0.03(+0.50%)
Oct 08, 2013 5.189 5.200 5.145 5.153 131,794 -0.05(-1.06%)
Oct 07, 2013 5.197 5.208 5.171 5.208 223,402 +0.01(+0.14%)
Oct 04, 2013 5.175 5.215 5.175 5.200 107,051 -0.01(-0.14%)
Oct 03, 2013 5.237 5.255 5.189 5.208 148,998 -0.06(-1.18%)
Oct 02, 2013 5.208 5.310 5.208 5.270 289,165 -0.03(-0.62%)
Oct 01, 2013 5.266 5.303 5.255 5.303 228,147 +0.06(+1.12%)
Sep 27, 2013 5.183 5.244 5.183 5.244 190,620 +0.02(+0.35%)
Sep 26, 2013 5.172 5.226 5.172 5.226 227,120 +0.02(+0.35%)
Sep 25, 2013 5.172 5.223 5.172 5.208 329,070 +0.02(+0.42%)
Sep 24, 2013 5.139 5.204 5.128 5.186 222,560 +0.04(+0.85%)
Sep 23, 2013 5.121 5.161 5.121 5.143 178,952 +0.02(+0.43%)
Sep 20, 2013 5.128 5.165 5.106 5.121 222,246 -0.02(-0.35%)
Sep 19, 2013 5.194 5.208 5.110 5.139 377,378 -0.04(-0.84%)
Sep 18, 2013 5.070 5.183 5.063 5.183 336,322 +0.10(+2.00%)
Sep 17, 2013 5.059 5.085 5.055 5.081 212,466 +0.00(+0.00%)
Sep 16, 2013 5.069 5.081 5.027 5.081 294,275 +0.04(+0.72%)
Sep 13, 2013 5.034 5.045 5.001 5.045 213,306 -0.01(-0.22%)
Sep 12, 2013 5.012 5.056 5.012 5.056 198,861 +0.03(+0.58%)
Sep 11, 2013 5.030 5.045 4.997 5.027 187,749 -0.02(-0.36%)
Sep 10, 2013 5.016 5.045 4.987 5.045 157,676 +0.03(+0.65%)
Sep 09, 2013 5.001 5.030 4.990 5.012 294,864 +0.00(+0.00%)
Sep 06, 2013 4.997 5.012 4.972 5.012 194,762 +0.01(+0.22%)
Sep 05, 2013 5.023 5.027 4.994 5.001 89,893 -0.04(-0.79%)
Sep 04, 2013 5.005 5.046 4.994 5.041 265,337 +0.02(+0.43%)
Sep 03, 2013 5.048 5.059 5.005 5.019 278,248 +0.00(+0.00%)
Aug 30, 2013 5.019 5.037 5.008 5.019 137,150 -0.00(-0.00%)
Aug 29, 2013 5.023 5.026 5.001 5.019 156,674 +0.01(+0.23%)
Aug 28, 2013 4.980 5.016 4.980 5.008 145,482 +0.01(+0.27%)
Aug 27, 2013 5.012 5.023 4.983 4.994 179,373 -0.04(-0.86%)
Aug 26, 2013 5.059 5.080 5.019 5.037 198,614 -0.03(-0.50%)
Aug 23, 2013 5.026 5.073 5.019 5.062 142,600 +0.02(+0.43%)
Aug 22, 2013 5.037 5.066 5.012 5.041 232,986 +0.01(+0.14%)
Aug 21, 2013 5.030 5.048 5.006 5.034 135,382 +0.01(+0.29%)
Aug 20, 2013 5.030 5.113 5.001 5.019 228,431 -0.03(-0.57%)
Aug 19, 2013 5.149 5.170 5.044 5.048 230,990 -0.13(-2.43%)
Aug 16, 2013 5.152 5.192 5.145 5.174 410,247 +0.02(+0.42%)
Aug 15, 2013 5.214 5.217 5.127 5.152 224,915 -0.05(-0.90%)
Aug 14, 2013 5.188 5.210 5.174 5.199 155,902 -0.02(-0.34%)
Aug 13, 2013 5.239 5.268 5.214 5.217 299,484 -0.04(-0.75%)
Aug 12, 2013 5.246 5.300 5.232 5.257 126,911 +0.01(+0.14%)
Aug 09, 2013 5.253 5.282 5.232 5.250 249,287 -0.01(-0.21%)
Aug 08, 2013 5.253 5.289 5.217 5.260 185,396 +0.00(+0.07%)
Aug 07, 2013 5.239 5.307 5.232 5.257 93,042 -0.01(-0.14%)
Aug 06, 2013 5.253 5.303 5.235 5.264 214,723 -0.02(-0.34%)
Aug 05, 2013 5.325 5.383 5.271 5.282 206,877 -0.06(-1.08%)
Aug 02, 2013 5.311 5.365 5.289 5.339 196,124 +0.01(+0.13%)
Aug 01, 2013 5.411 5.444 5.332 5.332 260,626 -0.08(-1.53%)
Jul 31, 2013 5.444 5.444 5.369 5.415 154,364 -0.02(-0.33%)
Jul 30, 2013 5.451 5.472 5.411 5.433 144,538 -0.03(-0.59%)
Jul 29, 2013 5.490 5.490 5.415 5.465 117,088 -0.02(-0.33%)
Jul 26, 2013 5.451 5.504 5.451 5.483 100,585 -0.01(-0.19%)
Jul 25, 2013 5.497 5.497 5.440 5.494 190,737 -0.01(-0.19%)
Jul 24, 2013 5.561 5.565 5.501 5.504 130,738 -0.06(-1.03%)
Jul 23, 2013 5.558 5.579 5.529 5.561 118,420 +0.06(+1.04%)
Jul 22, 2013 5.476 5.508 5.447 5.504 109,090 +0.04(+0.72%)
Jul 19, 2013 5.458 5.511 5.426 5.465 96,540 +0.02(+0.46%)
Jul 18, 2013 5.511 5.512 5.440 5.440 147,300 -0.05(-0.85%)
Jul 17, 2013 5.476 5.507 5.458 5.487 203,397 +0.05(+0.86%)
Jul 16, 2013 5.472 5.476 5.397 5.440 189,801 -0.05(-0.97%)
Jul 15, 2013 5.490 5.515 5.465 5.494 254,224 +0.03(+0.52%)
Jul 12, 2013 5.458 5.497 5.451 5.465 249,766 +0.01(+0.20%)
Jul 11, 2013 5.358 5.461 5.358 5.454 449,334 +0.11(+2.07%)
Jul 10, 2013 5.308 5.386 5.299 5.344 221,823 -0.01(-0.13%)
Jul 09, 2013 5.304 5.351 5.290 5.351 312,146 +0.06(+1.15%)
Jul 08, 2013 5.347 5.347 5.279 5.290 444,050 -0.01(-0.20%)
Jul 05, 2013 5.433 5.433 5.288 5.301 441,230 -0.12(-2.30%)
Jul 03, 2013 5.358 5.440 5.358 5.426 94,440 +0.02(+0.46%)
Jul 02, 2013 5.504 5.515 5.390 5.401 144,292 -0.14(-2.45%)
Jul 01, 2013 5.494 5.558 5.472 5.536 228,254 +0.08(+1.44%)
Jun 28, 2013 5.405 5.479 5.330 5.458 158,390 +0.04(+0.72%)
Jun 27, 2013 5.285 5.433 5.285 5.419 197,398 +0.15(+2.82%)
Jun 26, 2013 5.239 5.330 5.239 5.270 544,076 +0.02(+0.40%)
Jun 25, 2013 5.182 5.253 5.128 5.249 297,770 +0.07(+1.44%)
Jun 24, 2013 5.242 5.256 5.055 5.175 611,079 -0.12(-2.21%)
Jun 21, 2013 5.348 5.398 5.274 5.292 304,637 -0.01(-0.13%)
Jun 20, 2013 5.479 5.479 5.299 5.299 565,098 -0.22(-4.04%)
Jun 19, 2013 5.635 5.652 5.518 5.521 191,298 -0.10(-1.76%)
Jun 18, 2013 5.638 5.638 5.564 5.621 340,138 -0.00(-0.06%)
Jun 17, 2013 5.730 5.730 5.606 5.624 291,118 -0.05(-0.93%)
Jun 14, 2013 5.486 5.677 5.483 5.677 488,288 +0.21(+3.82%)
Jun 13, 2013 5.355 5.468 5.288 5.468 357,281 +0.15(+2.72%)
Jun 12, 2013 5.341 5.391 5.274 5.323 507,671 +0.01(+0.27%)
Jun 11, 2013 5.447 5.448 5.306 5.309 784,450 -0.16(-2.97%)
Jun 10, 2013 5.674 5.694 5.468 5.472 783,181 -0.20(-3.55%)
Jun 07, 2013 5.758 5.758 5.674 5.674 264,447 -0.10(-1.66%)
Jun 06, 2013 5.702 5.769 5.659 5.769 193,788 +0.03(+0.49%)
Jun 05, 2013 5.723 5.741 5.670 5.741 159,976 +0.02(+0.31%)
Jun 04, 2013 5.684 5.776 5.667 5.723 249,378 +0.00(+0.06%)
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.