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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2015 4.979 4.979 4.957 4.979 98,043 -0.01(-0.26%)
May 28, 2015 4.987 4.992 4.970 4.992 111,248 -0.01(-0.17%)
May 27, 2015 4.992 5.005 4.970 5.000 153,899 -0.01(-0.26%)
May 26, 2015 5.013 5.015 5.005 5.013 50,678 -0.01(-0.17%)
May 22, 2015 5.035 5.022 5.022 5.022 79,378 -0.00(-0.09%)
May 21, 2015 5.009 5.030 5.009 5.026 138,791 +0.02(+0.43%)
May 20, 2015 4.992 5.022 4.992 5.005 119,850 +0.00(+0.00%)
May 19, 2015 5.035 5.043 5.001 5.005 348,914 -0.04(-0.85%)
May 18, 2015 5.013 5.048 5.009 5.048 226,496 +0.03(+0.69%)
May 15, 2015 4.983 5.013 4.966 5.013 150,023 +0.05(+0.95%)
May 14, 2015 4.953 4.975 4.949 4.966 163,883 +0.04(+0.87%)
May 13, 2015 4.975 4.983 4.910 4.923 260,613 -0.06(-1.12%)
May 12, 2015 4.936 4.979 4.932 4.979 297,830 +0.01(+0.26%)
May 11, 2015 4.957 4.987 4.957 4.966 92,928 -0.01(-0.26%)
May 08, 2015 4.949 4.987 4.949 4.979 132,161 +0.05(+1.05%)
May 07, 2015 4.957 4.966 4.923 4.927 109,689 -0.03(-0.52%)
May 06, 2015 5.005 5.005 4.936 4.953 120,704 -0.04(-0.77%)
May 05, 2015 5.018 5.018 4.987 4.992 94,034 -0.04(-0.85%)
May 04, 2015 5.052 5.052 5.026 5.035 99,740 -0.00(-0.09%)
May 01, 2015 5.056 5.056 5.026 5.039 94,230 -0.01(-0.17%)
Apr 30, 2015 5.018 5.048 5.005 5.048 199,769 +0.01(+0.25%)
Apr 29, 2015 4.984 5.035 4.984 5.035 236,922 +0.02(+0.34%)
Apr 28, 2015 4.996 5.022 4.996 5.018 87,281 +0.00(+0.08%)
Apr 27, 2015 4.984 5.018 4.984 5.014 151,350 +0.02(+0.43%)
Apr 24, 2015 4.988 5.001 4.988 4.992 92,099 -0.00(-0.09%)
Apr 23, 2015 4.984 5.001 4.969 4.996 149,929 +0.02(+0.34%)
Apr 22, 2015 4.979 4.979 4.962 4.979 138,062 +0.02(+0.34%)
Apr 21, 2015 4.945 4.971 4.945 4.962 156,100 +0.02(+0.34%)
Apr 20, 2015 4.988 4.988 4.941 4.945 302,408 -0.03(-0.60%)
Apr 17, 2015 4.971 4.988 4.971 4.975 144,393 -0.02(-0.34%)
Apr 16, 2015 4.962 5.001 4.962 4.992 225,972 +0.01(+0.26%)
Apr 15, 2015 4.954 4.979 4.950 4.979 140,037 +0.04(+0.78%)
Apr 14, 2015 4.954 4.958 4.941 4.941 208,854 -0.01(-0.26%)
Apr 13, 2015 4.958 4.971 4.937 4.954 168,555 -0.00(-0.09%)
Apr 10, 2015 4.992 4.992 4.954 4.958 380,553 -0.02(-0.43%)
Apr 09, 2015 5.001 5.003 4.967 4.979 252,007 -0.01(-0.17%)
Apr 08, 2015 4.988 5.003 4.984 4.988 178,972 +0.02(+0.43%)
Apr 07, 2015 4.950 4.979 4.950 4.967 199,997 +0.02(+0.34%)
Apr 06, 2015 4.915 4.967 4.915 4.950 170,563 +0.03(+0.52%)
Apr 02, 2015 4.924 4.924 4.924 4.924 617,609 -0.03(-0.69%)
Apr 01, 2015 4.979 4.979 4.920 4.958 233,872 +0.00(+0.00%)
Mar 31, 2015 4.916 4.958 4.916 4.958 156,254 +0.03(+0.51%)
Mar 30, 2015 4.933 4.941 4.928 4.933 97,197 +0.00(+0.00%)
Mar 27, 2015 4.928 4.950 4.928 4.933 71,831 -0.02(-0.34%)
Mar 26, 2015 4.941 4.954 4.937 4.950 84,746 -0.00(-0.09%)
Mar 25, 2015 4.933 4.954 4.928 4.954 228,456 +0.02(+0.43%)
Mar 24, 2015 4.903 4.941 4.899 4.933 130,687 +0.03(+0.52%)
Mar 23, 2015 4.848 4.907 4.848 4.907 471,086 +0.05(+0.96%)
Mar 20, 2015 4.823 4.865 4.738 4.861 891,119 +0.03(+0.53%)
Mar 19, 2015 4.878 4.878 4.831 4.835 120,388 -0.05(-0.95%)
Mar 18, 2015 4.835 4.882 4.814 4.882 184,723 +0.04(+0.79%)
Mar 17, 2015 4.874 4.882 4.840 4.844 112,550 -0.03(-0.69%)
Mar 16, 2015 4.878 4.882 4.857 4.878 167,520 +0.03(+0.70%)
Mar 13, 2015 4.899 4.903 4.844 4.844 184,057 -0.07(-1.46%)
Mar 12, 2015 4.895 4.928 4.895 4.916 181,844 +0.02(+0.35%)
Mar 11, 2015 4.874 4.899 4.857 4.899 160,442 +0.04(+0.87%)
Mar 10, 2015 4.907 4.913 4.857 4.857 134,987 -0.05(-1.12%)
Mar 09, 2015 4.924 4.937 4.912 4.912 74,991 -0.02(-0.34%)
Mar 06, 2015 4.954 4.967 4.907 4.928 211,283 -0.04(-0.85%)
Mar 05, 2015 4.971 4.996 4.967 4.971 127,141 +0.00(+0.00%)
Mar 04, 2015 5.005 5.026 4.971 4.971 200,755 -0.05(-1.01%)
Mar 03, 2015 5.017 5.034 5.000 5.022 196,226 -0.01(-0.25%)
Mar 02, 2015 5.026 5.055 5.026 5.034 147,342 +0.00(+0.08%)
Feb 27, 2015 5.017 5.043 5.001 5.030 193,337 -0.00(-0.07%)
Feb 26, 2015 5.009 5.034 5.009 5.034 124,298 +0.01(+0.24%)
Feb 25, 2015 5.009 5.026 5.005 5.022 147,909 +0.02(+0.34%)
Feb 24, 2015 4.967 5.005 4.967 5.005 65,706 +0.03(+0.59%)
Feb 23, 2015 4.967 4.988 4.967 4.976 101,204 -0.01(-0.17%)
Feb 20, 2015 4.955 4.988 4.955 4.984 110,117 +0.03(+0.51%)
Feb 19, 2015 4.959 5.001 4.959 4.959 116,332 -0.01(-0.25%)
Feb 18, 2015 4.938 4.980 4.938 4.971 190,913 +0.03(+0.68%)
Feb 17, 2015 4.976 4.984 4.938 4.938 149,595 -0.03(-0.59%)
Feb 13, 2015 4.959 4.967 4.967 4.967 94,472 +0.01(+0.25%)
Feb 12, 2015 4.938 4.984 4.935 4.955 303,493 +0.01(+0.17%)
Feb 11, 2015 4.967 4.967 4.938 4.946 94,706 -0.02(-0.34%)
Feb 10, 2015 4.988 4.988 4.959 4.963 94,656 -0.02(-0.42%)
Feb 09, 2015 5.005 5.005 4.968 4.984 107,102 -0.02(-0.42%)
Feb 06, 2015 5.001 5.030 4.986 5.005 138,213 -0.01(-0.17%)
Feb 05, 2015 5.001 5.030 4.997 5.013 92,497 +0.02(+0.34%)
Feb 04, 2015 5.013 5.034 4.997 4.997 143,257 -0.03(-0.67%)
Feb 03, 2015 5.017 5.032 4.988 5.030 119,920 +0.02(+0.42%)
Feb 02, 2015 5.009 5.009 4.971 5.009 163,041 +0.00(+0.08%)
Jan 30, 2015 5.009 5.021 4.984 5.005 138,507 -0.01(-0.25%)
Jan 29, 2015 4.980 5.017 4.976 5.017 162,304 +0.02(+0.42%)
Jan 28, 2015 4.976 4.997 4.963 4.997 219,897 +0.00(+0.08%)
Jan 27, 2015 4.959 4.992 4.951 4.992 324,445 +0.02(+0.33%)
Jan 26, 2015 4.992 5.001 4.968 4.976 155,863 -0.02(-0.33%)
Jan 23, 2015 4.976 4.992 4.965 4.992 235,359 +0.03(+0.59%)
Jan 22, 2015 4.980 4.980 4.943 4.963 226,326 +0.00(+0.00%)
Jan 21, 2015 4.951 4.963 4.943 4.963 123,584 +0.01(+0.17%)
Jan 20, 2015 4.976 4.976 4.951 4.955 145,595 -0.02(-0.50%)
Jan 16, 2015 4.968 4.980 4.947 4.980 174,499 +0.01(+0.25%)
Jan 15, 2015 4.968 4.968 4.922 4.968 199,333 +0.02(+0.42%)
Jan 14, 2015 4.889 4.976 4.889 4.947 164,071 -0.03(-0.67%)
Jan 13, 2015 4.968 4.984 4.934 4.980 133,236 +0.01(+0.25%)
Jan 12, 2015 4.972 4.980 4.938 4.968 146,161 -0.01(-0.17%)
Jan 09, 2015 4.972 4.980 4.943 4.976 89,082 +0.00(+0.08%)
Jan 08, 2015 4.963 4.992 4.938 4.972 430,824 +0.01(+0.25%)
Jan 07, 2015 4.926 4.959 4.914 4.959 244,999 +0.07(+1.36%)
Jan 06, 2015 4.901 4.932 4.880 4.893 476,326 -0.03(-0.59%)
Jan 05, 2015 4.963 4.963 4.897 4.922 228,548 -0.05(-1.09%)
Jan 02, 2015 4.951 4.976 4.951 4.976 135,892 +0.02(+0.42%)
Dec 31, 2014 4.897 4.955 4.955 4.955 358,888 +0.05(+1.09%)
Dec 30, 2014 4.914 4.918 4.885 4.902 332,060 -0.04(-0.83%)
Dec 29, 2014 4.914 4.943 4.893 4.943 358,920 +0.00(+0.00%)
Dec 26, 2014 4.930 4.947 4.918 4.943 305,847 +0.00(+0.00%)
Dec 24, 2014 4.906 4.943 4.943 4.943 214,069 +0.02(+0.33%)
Dec 23, 2014 4.914 4.930 4.906 4.926 230,317 +0.01(+0.17%)
Dec 22, 2014 4.906 4.947 4.877 4.918 251,877 -0.01(-0.17%)
Dec 19, 2014 4.885 4.939 4.885 4.926 153,573 +0.04(+0.76%)
Dec 18, 2014 4.844 4.918 4.811 4.889 327,332 +0.07(+1.45%)
Dec 17, 2014 4.720 4.848 4.704 4.819 326,909 +0.09(+1.83%)
Dec 16, 2014 4.786 4.786 4.712 4.733 362,081 -0.09(-1.88%)
Dec 15, 2014 4.902 4.902 4.782 4.823 531,657 -0.08(-1.60%)
Dec 12, 2014 4.934 4.943 4.840 4.902 242,097 -0.08(-1.57%)
Dec 11, 2014 4.976 5.013 4.951 4.980 438,084 -0.01(-0.25%)
Dec 10, 2014 5.025 5.054 4.984 4.992 179,556 -0.06(-1.14%)
Dec 09, 2014 4.988 5.058 4.988 5.050 264,328 -0.03(-0.57%)
Dec 08, 2014 5.107 5.107 5.062 5.079 370,396 -0.06(-1.12%)
Dec 05, 2014 5.186 5.198 5.124 5.136 275,690 -0.07(-1.27%)
Dec 04, 2014 5.202 5.214 5.181 5.202 230,142 -0.01(-0.24%)
Dec 03, 2014 5.231 5.231 5.202 5.214 201,368 -0.02(-0.47%)
Dec 02, 2014 5.227 5.255 5.227 5.239 426,343 -0.01(-0.16%)
Dec 01, 2014 5.288 5.301 5.214 5.247 345,971 -0.07(-1.32%)
Nov 28, 2014 5.309 5.321 5.293 5.317 140,155 -0.01(-0.15%)
Nov 26, 2014 5.305 5.325 5.325 5.325 103,657 +0.02(+0.46%)
Nov 25, 2014 5.305 5.305 5.285 5.301 71,018 +0.00(+0.00%)
Nov 24, 2014 5.305 5.305 5.288 5.301 101,158 +0.00(+0.08%)
Nov 21, 2014 5.276 5.297 5.268 5.297 153,641 +0.04(+0.70%)
Nov 20, 2014 5.236 5.260 5.232 5.260 138,219 +0.00(+0.00%)
Nov 19, 2014 5.264 5.272 5.227 5.260 222,050 -0.00(-0.08%)
Nov 18, 2014 5.272 5.273 5.240 5.264 198,451 -0.00(-0.08%)
Nov 17, 2014 5.285 5.285 5.248 5.268 174,262 -0.01(-0.23%)
Nov 14, 2014 5.285 5.289 5.257 5.280 154,283 -0.00(-0.08%)
Nov 13, 2014 5.313 5.317 5.281 5.285 168,513 -0.02(-0.46%)
Nov 12, 2014 5.309 5.309 5.285 5.309 223,883 +0.01(+0.23%)
Nov 11, 2014 5.272 5.297 5.264 5.297 250,939 +0.02(+0.31%)
Nov 10, 2014 5.276 5.297 5.268 5.280 245,742 -0.01(-0.23%)
Nov 07, 2014 5.301 5.307 5.276 5.293 344,263 -0.02(-0.46%)
Nov 06, 2014 5.329 5.338 5.309 5.317 212,615 -0.04(-0.69%)
Nov 05, 2014 5.378 5.387 5.346 5.354 214,882 -0.03(-0.61%)
Nov 04, 2014 5.395 5.399 5.362 5.387 137,511 -0.03(-0.60%)
Nov 03, 2014 5.419 5.423 5.399 5.419 170,201 -0.00(-0.08%)
Oct 31, 2014 5.423 5.425 5.241 5.423 272,266 +0.00(+0.00%)
Oct 30, 2014 5.415 5.444 5.403 5.423 161,981 -0.01(-0.22%)
Oct 29, 2014 5.444 5.456 5.407 5.435 113,185 -0.00(-0.07%)
Oct 28, 2014 5.439 5.443 5.411 5.439 134,353 +0.00(+0.07%)
Oct 27, 2014 5.435 5.464 5.427 5.435 84,459 -0.03(-0.52%)
Oct 24, 2014 5.472 5.472 5.440 5.464 53,176 +0.00(+0.00%)
Oct 23, 2014 5.476 5.484 5.435 5.464 165,062 +0.02(+0.30%)
Oct 22, 2014 5.480 5.484 5.407 5.448 260,579 -0.01(-0.22%)
Oct 21, 2014 5.423 5.460 5.391 5.460 210,091 +0.04(+0.82%)
Oct 20, 2014 5.338 5.415 5.338 5.415 377,904 +0.06(+1.06%)
Oct 17, 2014 5.346 5.374 5.330 5.359 120,311 +0.02(+0.38%)
Oct 16, 2014 5.286 5.338 5.278 5.338 241,472 +0.02(+0.46%)
Oct 15, 2014 5.363 5.367 5.265 5.314 313,163 -0.06(-1.05%)
Oct 14, 2014 5.403 5.444 5.350 5.371 433,490 -0.03(-0.60%)
Oct 13, 2014 5.411 5.448 5.403 5.403 84,959 -0.03(-0.60%)
Oct 10, 2014 5.460 5.464 5.417 5.435 107,784 -0.03(-0.52%)
Oct 09, 2014 5.496 5.496 5.435 5.464 124,106 -0.02(-0.44%)
Oct 08, 2014 5.419 5.488 5.415 5.488 110,598 +0.06(+1.04%)
Oct 07, 2014 5.431 5.460 5.423 5.431 113,921 +0.00(+0.07%)
Oct 06, 2014 5.423 5.464 5.423 5.427 197,564 +0.00(+0.07%)
Oct 03, 2014 5.423 5.452 5.407 5.423 163,575 +0.02(+0.30%)
Oct 02, 2014 5.448 5.452 5.359 5.407 283,313 -0.03(-0.52%)
Oct 01, 2014 5.448 5.460 5.403 5.435 470,960 -0.02(-0.44%)
Sep 30, 2014 5.536 5.569 5.448 5.460 841,026 -0.08(-1.45%)
Sep 29, 2014 5.552 5.576 5.504 5.540 283,327 -0.05(-0.86%)
Sep 26, 2014 5.600 5.624 5.581 5.588 53,398 -0.03(-0.57%)
Sep 25, 2014 5.689 5.689 5.596 5.620 68,396 -0.06(-1.06%)
Sep 24, 2014 5.628 5.701 5.628 5.681 181,080 +0.08(+1.36%)
Sep 23, 2014 5.544 5.624 5.544 5.604 107,798 +0.06(+1.01%)
Sep 22, 2014 5.620 5.620 5.548 5.548 91,453 -0.06(-1.14%)
Sep 19, 2014 5.604 5.636 5.600 5.612 100,737 +0.00(+0.00%)
Sep 18, 2014 5.660 5.660 5.604 5.612 145,320 -0.04(-0.64%)
Sep 17, 2014 5.652 5.660 5.624 5.648 129,383 +0.00(+0.07%)
Sep 16, 2014 5.612 5.648 5.600 5.644 234,915 +0.05(+0.93%)
Sep 15, 2014 5.640 5.648 5.564 5.592 258,265 -0.02(-0.43%)
Sep 12, 2014 5.705 5.709 5.608 5.616 172,698 -0.09(-1.62%)
Sep 11, 2014 5.729 5.741 5.685 5.709 135,274 -0.04(-0.63%)
Sep 10, 2014 5.721 5.769 5.714 5.745 185,180 +0.04(+0.63%)
Sep 09, 2014 5.777 5.777 5.709 5.709 163,903 -0.07(-1.25%)
Sep 08, 2014 5.729 5.789 5.717 5.781 195,426 +0.02(+0.42%)
Sep 05, 2014 5.733 5.773 5.701 5.757 131,161 +0.02(+0.28%)
Sep 04, 2014 5.725 5.805 5.689 5.741 221,519 -0.00(-0.07%)
Sep 03, 2014 5.709 5.712 5.685 5.745 109,941 +0.03(+0.56%)
Sep 02, 2014 5.745 5.745 5.686 5.713 179,581 -0.03(-0.56%)
Aug 29, 2014 5.705 5.745 5.745 5.745 108,687 +0.02(+0.42%)
Aug 28, 2014 5.701 5.721 5.685 5.721 142,320 -0.01(-0.14%)
Aug 27, 2014 5.717 5.745 5.717 5.729 110,623 +0.03(+0.56%)
Aug 26, 2014 5.685 5.685 5.681 5.697 96,805 +0.00(+0.00%)
Aug 25, 2014 5.725 5.737 5.681 5.697 90,158 -0.00(-0.07%)
Aug 22, 2014 5.681 5.701 5.673 5.701 51,492 +0.01(+0.14%)
Aug 21, 2014 5.697 5.705 5.673 5.693 55,290 +0.02(+0.28%)
Aug 20, 2014 5.705 5.727 5.661 5.677 106,981 -0.01(-0.24%)
Aug 19, 2014 5.737 5.737 5.681 5.691 96,019 -0.03(-0.46%)
Aug 18, 2014 5.709 5.725 5.698 5.717 78,325 +0.04(+0.63%)
Aug 15, 2014 5.697 5.697 5.697 5.681 97,302 +0.02(+0.35%)
Aug 14, 2014 5.625 5.685 5.621 5.661 86,990 +0.02(+0.35%)
Aug 13, 2014 5.693 5.701 5.625 5.641 69,916 -0.02(-0.28%)
Aug 12, 2014 5.641 5.681 5.601 5.657 106,363 +0.04(+0.78%)
Aug 11, 2014 5.625 5.653 5.605 5.613 192,796 +0.01(+0.14%)
Aug 08, 2014 5.565 5.613 5.546 5.605 109,119 +0.06(+1.15%)
Aug 07, 2014 5.522 5.605 5.498 5.542 122,797 +0.01(+0.14%)
Aug 06, 2014 5.490 5.558 5.474 5.534 76,967 +0.01(+0.22%)
Aug 05, 2014 5.526 5.577 5.502 5.522 133,409 -0.04(-0.79%)
Aug 04, 2014 5.581 5.605 5.510 5.565 314,883 -0.07(-1.27%)
Aug 01, 2014 5.693 5.714 5.593 5.637 139,293 -0.03(-0.49%)
Jul 31, 2014 5.784 5.784 5.657 5.665 161,487 -0.09(-1.58%)
Jul 30, 2014 5.807 5.807 5.737 5.756 99,000 -0.04(-0.61%)
Jul 29, 2014 5.772 5.792 5.744 5.792 143,991 +0.02(+0.34%)
Jul 28, 2014 5.796 5.796 5.744 5.772 123,350 -0.01(-0.21%)
Jul 25, 2014 5.811 5.811 5.736 5.784 146,060 -0.02(-0.34%)
Jul 24, 2014 5.772 5.831 5.768 5.803 260,981 +0.06(+1.03%)
Jul 23, 2014 5.744 5.788 5.730 5.744 142,119 +0.02(+0.28%)
Jul 22, 2014 5.724 5.746 5.716 5.728 102,365 +0.02(+0.35%)
Jul 21, 2014 5.713 5.720 5.696 5.709 62,029 -0.00(-0.07%)
Jul 18, 2014 5.716 5.732 5.685 5.713 61,573 +0.02(+0.28%)
Jul 17, 2014 5.705 5.748 5.685 5.697 247,550 +0.01(+0.14%)
Jul 16, 2014 5.720 5.752 5.689 5.689 161,639 -0.01(-0.21%)
Jul 15, 2014 5.701 5.719 5.689 5.701 200,442 -0.00(-0.07%)
Jul 14, 2014 5.713 5.716 5.697 5.705 146,093 -0.01(-0.14%)
Jul 11, 2014 5.724 5.724 5.693 5.713 105,693 +0.00(+0.03%)
Jul 10, 2014 5.701 5.734 5.693 5.711 172,458 +0.00(+0.04%)
Jul 09, 2014 5.689 5.728 5.681 5.709 206,278 +0.03(+0.49%)
Jul 08, 2014 5.693 5.693 5.610 5.681 150,368 -0.02(-0.28%)
Jul 07, 2014 5.697 5.736 5.681 5.697 128,902 +0.02(+0.28%)
Jul 03, 2014 5.705 5.681 5.681 5.681 54,890 -0.04(-0.76%)
Jul 02, 2014 5.736 5.740 5.685 5.724 173,409 -0.03(-0.55%)
Jul 01, 2014 5.784 5.803 5.740 5.756 108,701 -0.00(-0.07%)
Jun 30, 2014 5.768 5.768 5.740 5.760 116,620 -0.01(-0.20%)
Jun 27, 2014 5.740 5.772 5.740 5.772 99,735 +0.03(+0.48%)
Jun 26, 2014 5.744 5.744 5.693 5.744 67,643 +0.00(+0.07%)
Jun 25, 2014 5.717 5.740 5.689 5.740 96,595 +0.04(+0.62%)
Jun 24, 2014 5.693 5.713 5.678 5.705 108,043 +0.02(+0.41%)
Jun 23, 2014 5.634 5.697 5.634 5.681 129,554 +0.04(+0.63%)
Jun 20, 2014 5.638 5.662 5.607 5.646 96,883 +0.02(+0.42%)
Jun 19, 2014 5.634 5.642 5.611 5.623 131,052 -0.02(-0.28%)
Jun 18, 2014 5.685 5.685 5.638 5.638 103,994 -0.04(-0.69%)
Jun 17, 2014 5.681 5.681 5.627 5.678 148,177 +0.02(+0.42%)
Jun 16, 2014 5.697 5.697 5.650 5.654 119,650 -0.03(-0.48%)
Jun 13, 2014 5.674 5.681 5.634 5.681 131,572 +0.03(+0.56%)
Jun 12, 2014 5.666 5.670 5.630 5.650 93,458 +0.01(+0.21%)
Jun 11, 2014 5.638 5.658 5.623 5.638 66,977 +0.02(+0.35%)
Jun 10, 2014 5.619 5.654 5.599 5.619 228,298 +0.01(+0.21%)
Jun 06, 2014 5.528 5.623 5.528 5.607 309,854 +0.04(+0.70%)
Jun 05, 2014 5.528 5.622 5.509 5.568 348,823 -0.02(-0.28%)
Jun 04, 2014 5.572 5.583 5.548 5.583 160,596 -0.01(-0.14%)
Jun 03, 2014 5.619 5.621 5.583 5.591 124,294 -0.05(-0.84%)
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.