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 UNCHANGED
Streaming Delayed 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 31, 2016 5.242 5.265 5.199 5.204 79,806 -0.04(-0.72%)
May 27, 2016 5.242 5.242 5.242 5.242 27,268 -0.00(-0.09%)
May 26, 2016 5.275 5.317 5.232 5.246 97,143 -0.03(-0.54%)
May 25, 2016 5.308 5.313 5.265 5.275 48,898 +0.01(+0.27%)
May 24, 2016 5.256 5.336 5.256 5.261 65,650 +0.00(+0.09%)
May 23, 2016 5.251 5.299 5.209 5.256 76,572 +0.03(+0.62%)
May 20, 2016 5.223 5.242 5.204 5.223 30,690 +0.02(+0.37%)
May 19, 2016 5.204 5.237 5.180 5.204 60,657 -0.01(-0.27%)
May 18, 2016 5.185 5.228 5.185 5.218 92,967 +0.01(+0.27%)
May 17, 2016 5.270 5.270 5.204 5.204 43,958 -0.05(-0.99%)
May 16, 2016 5.256 5.284 5.237 5.256 103,328 +0.00(+0.09%)
May 13, 2016 5.242 5.275 5.234 5.251 18,182 +0.00(+0.09%)
May 12, 2016 5.237 5.261 5.223 5.246 101,164 +0.04(+0.82%)
May 11, 2016 5.194 5.237 5.185 5.204 108,585 +0.02(+0.37%)
May 10, 2016 5.180 5.199 5.171 5.185 46,429 +0.00(+0.09%)
May 09, 2016 5.176 5.232 5.176 5.180 158,313 -0.01(-0.18%)
May 06, 2016 5.223 5.223 5.185 5.190 44,019 -0.02(-0.36%)
May 05, 2016 5.204 5.232 5.199 5.209 130,795 -0.00(-0.09%)
May 04, 2016 5.228 5.232 5.194 5.213 87,737 -0.00(-0.09%)
May 03, 2016 5.228 5.246 5.204 5.218 85,744 +0.00(+0.09%)
May 02, 2016 5.204 5.229 5.204 5.213 44,045 +0.00(+0.05%)
Apr 29, 2016 5.202 5.220 5.202 5.211 48,533 +0.02(+0.45%)
Apr 28, 2016 5.173 5.206 5.173 5.188 50,606 +0.03(+0.55%)
Apr 27, 2016 5.150 5.188 5.126 5.159 76,617 +0.04(+0.83%)
Apr 26, 2016 5.108 5.155 5.108 5.117 52,262 +0.02(+0.37%)
Apr 25, 2016 5.169 5.169 5.084 5.098 70,677 -0.07(-1.36%)
Apr 22, 2016 5.183 5.183 5.169 5.169 79,890 -0.00(-0.09%)
Apr 21, 2016 5.178 5.197 5.164 5.173 46,471 +0.01(+0.18%)
Apr 20, 2016 5.112 5.177 5.112 5.164 44,941 +0.04(+0.73%)
Apr 19, 2016 5.164 5.175 5.126 5.126 164,424 -0.03(-0.55%)
Apr 18, 2016 5.131 5.169 5.131 5.155 113,864 +0.02(+0.46%)
Apr 15, 2016 5.126 5.164 5.112 5.131 101,865 +0.00(+0.09%)
Apr 14, 2016 5.098 5.126 5.098 5.126 24,914 +0.03(+0.55%)
Apr 13, 2016 5.070 5.112 5.070 5.098 58,408 +0.03(+0.56%)
Apr 12, 2016 5.051 5.089 5.042 5.070 44,785 +0.03(+0.65%)
Apr 11, 2016 5.056 5.070 5.014 5.037 435,806 -0.01(-0.19%)
Apr 08, 2016 5.098 5.098 5.037 5.047 38,554 -0.02(-0.46%)
Apr 07, 2016 5.065 5.089 5.065 5.070 32,271 +0.00(+0.00%)
Apr 06, 2016 5.070 5.075 5.047 5.070 85,776 +0.01(+0.28%)
Apr 05, 2016 5.056 5.070 5.047 5.056 76,365 +0.00(+0.00%)
Apr 04, 2016 5.103 5.114 5.056 5.056 123,598 -0.06(-1.10%)
Apr 01, 2016 5.112 5.112 5.084 5.112 49,657 -0.00(-0.05%)
Mar 31, 2016 5.054 5.115 5.044 5.115 59,237 +0.07(+1.39%)
Mar 30, 2016 5.031 5.059 5.031 5.045 70,407 +0.02(+0.46%)
Mar 29, 2016 5.012 5.031 4.984 5.021 53,702 +0.02(+0.37%)
Mar 28, 2016 5.012 5.012 4.981 5.003 120,452 +0.01(+0.28%)
Mar 24, 2016 4.970 4.989 4.989 4.989 96,428 -0.02(-0.47%)
Mar 23, 2016 5.040 5.091 5.007 5.012 33,653 -0.02(-0.46%)
Mar 22, 2016 5.040 5.054 5.021 5.035 38,144 -0.03(-0.64%)
Mar 21, 2016 5.017 5.068 5.017 5.068 42,171 +0.06(+1.21%)
Mar 18, 2016 4.947 5.054 4.947 5.007 54,370 +0.06(+1.13%)
Mar 17, 2016 4.905 4.970 4.905 4.951 91,759 +0.05(+0.95%)
Mar 16, 2016 4.877 4.914 4.873 4.905 68,770 +0.00(+0.10%)
Mar 15, 2016 4.909 4.919 4.872 4.900 37,855 +0.00(+0.10%)
Mar 14, 2016 4.942 4.968 4.886 4.895 82,429 -0.05(-0.94%)
Mar 11, 2016 4.900 4.942 4.886 4.942 33,295 +0.06(+1.15%)
Mar 10, 2016 4.881 4.900 4.844 4.886 67,536 +0.03(+0.58%)
Mar 09, 2016 4.849 4.877 4.835 4.858 81,122 +0.02(+0.48%)
Mar 08, 2016 4.867 4.867 4.830 4.835 32,301 -0.04(-0.86%)
Mar 07, 2016 4.825 4.877 4.825 4.877 406,322 +0.05(+1.06%)
Mar 04, 2016 4.793 4.816 4.783 4.825 64,915 +0.03(+0.58%)
Mar 03, 2016 4.746 4.797 4.741 4.797 35,987 +0.05(+0.98%)
Mar 02, 2016 4.732 4.760 4.723 4.751 61,388 +0.00(+0.00%)
Mar 01, 2016 4.713 4.797 4.713 4.751 85,682 +0.07(+1.45%)
Feb 29, 2016 4.678 4.715 4.678 4.683 65,962 -0.02(-0.39%)
Feb 26, 2016 4.678 4.706 4.678 4.702 20,001 +0.02(+0.40%)
Feb 25, 2016 4.683 4.711 4.678 4.683 55,929 -0.02(-0.49%)
Feb 24, 2016 4.623 4.711 4.623 4.706 32,881 +0.06(+1.30%)
Feb 23, 2016 4.637 4.692 4.623 4.646 54,302 +0.01(+0.20%)
Feb 22, 2016 4.609 4.645 4.595 4.637 45,314 +0.05(+1.11%)
Feb 19, 2016 4.572 4.611 4.572 4.586 25,718 +0.02(+0.41%)
Feb 18, 2016 4.549 4.601 4.549 4.567 42,439 +0.02(+0.51%)
Feb 17, 2016 4.581 4.604 4.544 4.544 116,967 +0.00(+0.00%)
Feb 16, 2016 4.581 4.585 4.539 4.544 158,428 +0.01(+0.31%)
Feb 12, 2016 4.516 4.530 4.530 4.530 69,083 +0.03(+0.62%)
Feb 11, 2016 4.576 4.586 4.500 4.502 151,416 -0.09(-2.02%)
Feb 10, 2016 4.623 4.664 4.595 4.595 88,274 -0.00(-0.10%)
Feb 09, 2016 4.604 4.651 4.590 4.600 69,040 -0.01(-0.20%)
Feb 08, 2016 4.623 4.646 4.595 4.609 150,203 -0.02(-0.50%)
Feb 05, 2016 4.632 4.660 4.632 4.632 37,270 -0.01(-0.30%)
Feb 04, 2016 4.600 4.669 4.600 4.646 34,954 +0.02(+0.50%)
Feb 03, 2016 4.590 4.623 4.576 4.623 68,112 +0.03(+0.71%)
Feb 02, 2016 4.586 4.604 4.586 4.590 101,173 +0.00(+0.10%)
Feb 01, 2016 4.567 4.592 4.563 4.586 62,969 +0.01(+0.25%)
Jan 29, 2016 4.505 4.576 4.505 4.574 62,484 +0.08(+1.74%)
Jan 28, 2016 4.473 4.524 4.473 4.496 209,147 +0.03(+0.72%)
Jan 27, 2016 4.510 4.524 4.464 4.464 206,021 -0.05(-1.12%)
Jan 26, 2016 4.450 4.514 4.450 4.514 55,414 +0.06(+1.34%)
Jan 25, 2016 4.459 4.487 4.455 4.455 40,238 -0.01(-0.31%)
Jan 22, 2016 4.468 4.482 4.450 4.468 103,316 +0.02(+0.41%)
Jan 21, 2016 4.427 4.473 4.427 4.450 62,138 +0.00(+0.10%)
Jan 20, 2016 4.505 4.509 4.432 4.445 307,909 -0.08(-1.83%)
Jan 19, 2016 4.519 4.533 4.519 4.528 220,822 +0.00(+0.00%)
Jan 15, 2016 4.537 4.528 4.528 4.528 226,445 -0.03(-0.71%)
Jan 14, 2016 4.542 4.565 4.519 4.560 216,502 +0.00(+0.10%)
Jan 13, 2016 4.560 4.565 4.533 4.556 636,372 -0.01(-0.20%)
Jan 12, 2016 4.570 4.579 4.496 4.565 492,546 -0.00(-0.10%)
Jan 11, 2016 4.574 4.579 4.565 4.570 255,916 -0.01(-0.20%)
Jan 08, 2016 4.579 4.588 4.574 4.579 208,751 +0.00(+0.10%)
Jan 07, 2016 4.588 4.597 4.565 4.574 248,496 -0.05(-0.99%)
Jan 06, 2016 4.606 4.620 4.588 4.620 148,281 +0.01(+0.20%)
Jan 05, 2016 4.583 4.648 4.583 4.611 128,282 +0.02(+0.40%)
Jan 04, 2016 4.588 4.604 4.583 4.593 298,834 -0.03(-0.65%)
Dec 31, 2015 4.600 4.622 4.622 4.622 215,643 +0.01(+0.20%)
Dec 30, 2015 4.622 4.622 4.613 4.613 180,454 -0.02(-0.39%)
Dec 29, 2015 4.636 4.668 4.618 4.632 226,681 +0.00(+0.10%)
Dec 28, 2015 4.604 4.627 4.604 4.627 191,464 +0.01(+0.30%)
Dec 24, 2015 4.609 4.613 4.613 4.613 161,513 +0.00(+0.10%)
Dec 23, 2015 4.586 4.613 4.586 4.609 156,452 +0.03(+0.70%)
Dec 22, 2015 4.581 4.590 4.572 4.577 419,555 -0.01(-0.20%)
Dec 21, 2015 4.559 4.595 4.527 4.586 1,456,980 +0.06(+1.31%)
Dec 18, 2015 4.495 4.540 4.495 4.527 221,104 +0.03(+0.71%)
Dec 17, 2015 4.495 4.513 4.472 4.495 201,448 -0.01(-0.20%)
Dec 16, 2015 4.449 4.508 4.449 4.504 186,412 +0.05(+1.02%)
Dec 15, 2015 4.422 4.458 4.422 4.458 107,648 +0.02(+0.51%)
Dec 14, 2015 4.435 4.449 4.381 4.435 211,433 -0.05(-1.02%)
Dec 11, 2015 4.444 4.501 4.431 4.481 335,164 -0.05(-1.21%)
Dec 10, 2015 4.545 4.545 4.531 4.536 122,149 +0.00(+0.00%)
Dec 09, 2015 4.531 4.558 4.531 4.536 171,471 +0.00(+0.10%)
Dec 08, 2015 4.554 4.561 4.531 4.531 179,733 -0.04(-0.90%)
Dec 07, 2015 4.609 4.622 4.572 4.572 134,367 -0.05(-1.18%)
Dec 04, 2015 4.613 4.637 4.609 4.627 137,244 +0.01(+0.20%)
Dec 03, 2015 4.627 4.636 4.618 4.618 181,019 -0.01(-0.30%)
Dec 02, 2015 4.613 4.645 4.613 4.632 196,592 +0.01(+0.30%)
Dec 01, 2015 4.618 4.627 4.618 4.618 228,901 -0.00(-0.00%)
Nov 30, 2015 4.613 4.627 4.613 4.618 50,540 +0.00(+0.00%)
Nov 27, 2015 4.613 4.627 4.613 4.618 33,346 +0.00(+0.00%)
Nov 25, 2015 4.613 4.618 4.618 4.618 73,625 +0.00(+0.00%)
Nov 24, 2015 4.613 4.622 4.608 4.618 86,005 +0.00(+0.00%)
Nov 23, 2015 4.631 4.636 4.613 4.618 96,555 +0.00(+0.10%)
Nov 20, 2015 4.604 4.681 4.604 4.613 116,627 +0.00(+0.10%)
Nov 19, 2015 4.568 4.609 4.568 4.609 59,926 +0.03(+0.69%)
Nov 18, 2015 4.573 4.595 4.568 4.577 145,862 +0.01(+0.20%)
Nov 17, 2015 4.568 4.577 4.559 4.568 99,087 -0.00(-0.11%)
Nov 16, 2015 4.573 4.582 4.565 4.573 90,093 +0.00(+0.11%)
Nov 13, 2015 4.559 4.586 4.550 4.568 98,076 +0.01(+0.20%)
Nov 12, 2015 4.559 4.573 4.555 4.559 134,624 -0.02(-0.39%)
Nov 11, 2015 4.568 4.591 4.568 4.577 89,788 +0.01(+0.18%)
Nov 10, 2015 4.568 4.577 4.559 4.569 62,110 +0.00(+0.01%)
Nov 09, 2015 4.627 4.627 4.564 4.568 90,305 -0.07(-1.56%)
Nov 06, 2015 4.659 4.659 4.611 4.640 72,606 -0.05(-1.06%)
Nov 05, 2015 4.659 4.690 4.654 4.690 169,617 +0.03(+0.58%)
Nov 04, 2015 4.677 4.690 4.636 4.663 102,848 -0.01(-0.19%)
Nov 03, 2015 4.677 4.677 4.650 4.672 89,929 +0.01(+0.19%)
Nov 02, 2015 4.659 4.713 4.654 4.663 125,930 +0.03(+0.68%)
Oct 30, 2015 4.613 4.640 4.609 4.631 70,137 +0.02(+0.49%)
Oct 29, 2015 4.609 4.622 4.609 4.609 84,276 -0.00(-0.10%)
Oct 28, 2015 4.645 4.649 4.613 4.613 222,113 -0.02(-0.39%)
Oct 27, 2015 4.640 4.658 4.631 4.631 78,758 -0.00(-0.10%)
Oct 26, 2015 4.667 4.672 4.613 4.636 149,424 -0.03(-0.67%)
Oct 23, 2015 4.627 4.685 4.613 4.667 131,309 +0.05(+1.17%)
Oct 22, 2015 4.631 4.645 4.609 4.613 76,648 -0.00(-0.10%)
Oct 21, 2015 4.645 4.645 4.609 4.618 41,570 +0.00(+0.00%)
Oct 20, 2015 4.631 4.657 4.596 4.618 82,679 -0.03(-0.68%)
Oct 19, 2015 4.645 4.658 4.636 4.649 69,227 -0.00(-0.10%)
Oct 16, 2015 4.582 4.658 4.582 4.654 125,619 +0.07(+1.47%)
Oct 15, 2015 4.564 4.591 4.546 4.587 90,204 +0.04(+0.89%)
Oct 14, 2015 4.546 4.569 4.546 4.546 50,463 -0.01(-0.20%)
Oct 13, 2015 4.569 4.573 4.551 4.555 57,254 -0.04(-0.78%)
Oct 12, 2015 4.582 4.605 4.564 4.591 140,989 +0.03(+0.59%)
Oct 09, 2015 4.506 4.564 4.495 4.564 106,321 +0.07(+1.60%)
Oct 08, 2015 4.466 4.533 4.457 4.492 200,500 +0.01(+0.20%)
Oct 07, 2015 4.434 4.483 4.434 4.483 164,127 +0.06(+1.32%)
Oct 06, 2015 4.376 4.430 4.376 4.425 121,120 +0.04(+0.92%)
Oct 05, 2015 4.318 4.389 4.318 4.385 106,716 +0.06(+1.45%)
Oct 02, 2015 4.282 4.322 4.277 4.322 162,753 +0.03(+0.63%)
Oct 01, 2015 4.295 4.310 4.277 4.295 200,311 -0.00(-0.10%)
Sep 30, 2015 4.282 4.331 4.269 4.300 189,023 +0.03(+0.73%)
Sep 29, 2015 4.291 4.309 4.269 4.269 95,571 -0.04(-0.83%)
Sep 28, 2015 4.349 4.366 4.295 4.304 87,073 -0.05(-1.22%)
Sep 25, 2015 4.357 4.362 4.335 4.357 52,008 +0.00(+0.00%)
Sep 24, 2015 4.331 4.357 4.326 4.357 140,416 +0.02(+0.41%)
Sep 23, 2015 4.362 4.366 4.340 4.340 88,982 +0.00(+0.00%)
Sep 22, 2015 4.357 4.375 4.340 4.340 77,907 -0.05(-1.23%)
Sep 21, 2015 4.420 4.420 4.388 4.394 52,377 +0.00(+0.02%)
Sep 18, 2015 4.353 4.397 4.353 4.393 81,802 +0.02(+0.51%)
Sep 17, 2015 4.317 4.406 4.317 4.371 67,353 +0.04(+0.92%)
Sep 16, 2015 4.295 4.340 4.295 4.331 90,141 +0.02(+0.41%)
Sep 15, 2015 4.344 4.344 4.313 4.313 61,369 -0.03(-0.61%)
Sep 14, 2015 4.331 4.344 4.331 4.340 80,854 -0.00(-0.10%)
Sep 11, 2015 4.335 4.349 4.331 4.344 63,415 +0.01(+0.21%)
Sep 10, 2015 4.335 4.360 4.331 4.335 66,326 -0.01(-0.20%)
Sep 09, 2015 4.344 4.353 4.340 4.344 46,436 +0.00(+0.00%)
Sep 08, 2015 4.353 4.353 4.335 4.344 59,552 +0.00(+0.10%)
Sep 04, 2015 4.344 4.340 4.340 4.340 89,603 -0.02(-0.51%)
Sep 03, 2015 4.380 4.393 4.362 4.362 119,060 -0.02(-0.41%)
Sep 02, 2015 4.384 4.402 4.375 4.380 117,747 +0.00(+0.10%)
Sep 01, 2015 4.380 4.384 4.366 4.375 70,095 -0.03(-0.61%)
Aug 31, 2015 4.428 4.441 4.362 4.402 148,259 -0.07(-1.57%)
Aug 28, 2015 4.349 4.490 4.309 4.472 273,319 +0.11(+2.52%)
Aug 27, 2015 4.327 4.391 4.323 4.362 168,764 +0.04(+1.02%)
Aug 26, 2015 4.336 4.353 4.309 4.318 270,825 +0.00(+0.10%)
Aug 25, 2015 4.327 4.411 4.314 4.314 169,021 +0.04(+0.82%)
Aug 24, 2015 4.182 4.309 4.080 4.279 408,716 -0.16(-3.57%)
Aug 21, 2015 4.472 4.485 4.424 4.437 293,629 -0.04(-0.98%)
Aug 20, 2015 4.529 4.540 4.446 4.481 236,075 -0.07(-1.55%)
Aug 19, 2015 4.556 4.560 4.538 4.551 200,045 -0.01(-0.19%)
Aug 18, 2015 4.560 4.569 4.547 4.560 116,172 -0.01(-0.29%)
Aug 17, 2015 4.560 4.573 4.543 4.573 97,939 +0.01(+0.19%)
Aug 14, 2015 4.560 4.573 4.560 4.565 63,480 +0.00(+0.00%)
Aug 13, 2015 4.556 4.595 4.556 4.565 132,922 +0.01(+0.19%)
Aug 12, 2015 4.551 4.582 4.543 4.556 102,591 +0.00(+0.00%)
Aug 11, 2015 4.560 4.573 4.547 4.556 177,261 -0.00(-0.10%)
Aug 10, 2015 4.573 4.573 4.556 4.560 120,595 +0.00(+0.00%)
Aug 07, 2015 4.525 4.560 4.512 4.560 109,732 +0.03(+0.58%)
Aug 06, 2015 4.565 4.571 4.529 4.534 102,846 -0.04(-0.96%)
Aug 05, 2015 4.595 4.604 4.512 4.578 173,103 -0.02(-0.38%)
Aug 04, 2015 4.622 4.631 4.591 4.595 91,023 -0.04(-0.87%)
Aug 03, 2015 4.626 4.655 4.617 4.636 71,511 +0.02(+0.49%)
Jul 31, 2015 4.609 4.635 4.609 4.613 87,692 +0.01(+0.19%)
Jul 30, 2015 4.613 4.626 4.604 4.604 38,122 -0.00(-0.09%)
Jul 29, 2015 4.613 4.635 4.609 4.609 137,035 -0.01(-0.19%)
Jul 28, 2015 4.626 4.644 4.604 4.617 110,692 -0.01(-0.19%)
Jul 27, 2015 4.648 4.648 4.597 4.626 538,579 -0.03(-0.66%)
Jul 24, 2015 4.683 4.683 4.635 4.657 265,981 -0.03(-0.56%)
Jul 23, 2015 4.727 4.727 4.683 4.683 86,388 -0.03(-0.65%)
Jul 22, 2015 4.700 4.733 4.700 4.713 138,539 +0.00(+0.00%)
Jul 21, 2015 4.709 4.718 4.705 4.713 153,785 -0.00(-0.09%)
Jul 20, 2015 4.731 4.737 4.718 4.718 194,490 -0.01(-0.28%)
Jul 17, 2015 4.748 4.748 4.728 4.731 204,336 -0.02(-0.37%)
Jul 16, 2015 4.727 4.753 4.727 4.748 122,575 +0.03(+0.74%)
Jul 15, 2015 4.692 4.731 4.692 4.713 130,102 +0.01(+0.19%)
Jul 14, 2015 4.687 4.709 4.687 4.705 114,283 +0.00(+0.09%)
Jul 13, 2015 4.775 4.775 4.700 4.700 103,491 -0.00(-0.09%)
Jul 10, 2015 4.709 4.713 4.687 4.705 126,005 +0.03(+0.65%)
Jul 09, 2015 4.644 4.679 4.644 4.674 77,198 +0.04(+0.94%)
Jul 08, 2015 4.692 4.692 4.622 4.631 268,833 -0.07(-1.39%)
Jul 07, 2015 4.722 4.722 4.679 4.696 143,295 +0.00(+0.00%)
Jul 06, 2015 4.700 4.709 4.692 4.696 106,916 -0.02(-0.37%)
Jul 02, 2015 4.696 4.713 4.713 4.713 261,895 +0.01(+0.28%)
Jul 01, 2015 4.740 4.744 4.700 4.700 121,991 -0.03(-0.55%)
Jun 30, 2015 4.714 4.727 4.709 4.727 147,898 +0.03(+0.55%)
Jun 29, 2015 4.675 4.731 4.657 4.701 484,522 -0.03(-0.73%)
Jun 26, 2015 4.787 4.787 4.705 4.735 139,041 -0.05(-1.00%)
Jun 25, 2015 4.796 4.800 4.748 4.783 134,822 -0.02(-0.45%)
Jun 24, 2015 4.783 4.813 4.782 4.804 174,246 +0.03(+0.63%)
Jun 23, 2015 4.770 4.783 4.757 4.774 109,748 +0.01(+0.26%)
Jun 22, 2015 4.770 4.783 4.757 4.762 176,748 -0.01(-0.26%)
Jun 19, 2015 4.753 4.783 4.753 4.774 97,189 +0.01(+0.14%)
Jun 18, 2015 4.761 4.779 4.753 4.768 153,915 +0.01(+0.23%)
Jun 17, 2015 4.761 4.761 4.735 4.757 217,093 -0.00(-0.09%)
Jun 16, 2015 4.761 4.770 4.761 4.761 73,931 +0.00(+0.01%)
Jun 15, 2015 4.774 4.774 4.740 4.761 142,016 -0.01(-0.29%)
Jun 12, 2015 4.761 4.783 4.741 4.774 151,371 +0.00(+0.00%)
Jun 11, 2015 4.796 4.796 4.774 4.774 85,759 -0.01(-0.27%)
Jun 10, 2015 4.748 4.796 4.748 4.787 149,717 +0.04(+0.82%)
Jun 09, 2015 4.783 4.817 4.735 4.748 169,641 -0.03(-0.63%)
Jun 08, 2015 4.822 4.832 4.770 4.779 244,764 -0.07(-1.43%)
Jun 05, 2015 4.861 4.861 4.839 4.848 128,325 -0.05(-0.97%)
Jun 04, 2015 4.869 4.895 4.856 4.895 124,883 -0.00(-0.09%)
Jun 03, 2015 4.939 4.939 4.900 4.900 120,969 -0.04(-0.79%)
Jun 02, 2015 4.947 4.960 4.921 4.939 108,362 -0.03(-0.52%)
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.