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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 4.901 4.933 4.901 4.933 356,542 +0.02(+0.48%)
Nov 29, 2006 4.872 4.914 4.867 4.909 326,702 +0.04(+0.75%)
Nov 28, 2006 4.859 4.875 4.844 4.872 260,520 +0.01(+0.27%)
Nov 27, 2006 4.862 4.865 4.820 4.859 238,714 +0.01(+0.11%)
Nov 24, 2006 4.841 4.862 4.836 4.854 154,552 +0.03(+0.65%)
Nov 22, 2006 4.833 4.836 4.805 4.823 177,888 -0.01(-0.16%)
Nov 21, 2006 4.802 4.841 4.802 4.831 265,876 +0.01(+0.22%)
Nov 20, 2006 4.836 4.836 4.794 4.820 342,770 -0.01(-0.27%)
Nov 17, 2006 4.839 4.844 4.820 4.833 237,184 -0.01(-0.11%)
Nov 16, 2006 4.831 4.841 4.812 4.839 152,639 +0.01(+0.16%)
Nov 15, 2006 4.825 4.831 4.794 4.831 237,567 +0.02(+0.43%)
Nov 14, 2006 4.852 4.862 4.805 4.810 334,736 -0.04(-0.91%)
Nov 13, 2006 4.839 4.854 4.828 4.854 188,600 +0.02(+0.49%)
Nov 10, 2006 4.820 4.836 4.802 4.831 146,136 +0.03(+0.54%)
Nov 09, 2006 4.836 4.836 4.802 4.805 115,531 -0.03(-0.54%)
Nov 08, 2006 4.810 4.836 4.810 4.831 132,746 +0.02(+0.49%)
Nov 07, 2006 4.815 4.828 4.791 4.807 192,425 +0.03(+0.55%)
Nov 06, 2006 4.771 4.791 4.760 4.781 137,337 +0.00(+0.05%)
Nov 03, 2006 4.794 4.799 4.768 4.778 128,538 -0.01(-0.11%)
Nov 02, 2006 4.773 4.799 4.763 4.784 131,981 +0.03(+0.55%)
Nov 01, 2006 4.786 4.786 4.747 4.757 213,466 -0.04(-0.82%)
Oct 31, 2006 4.812 4.818 4.797 4.797 192,425 -0.01(-0.11%)
Oct 30, 2006 4.812 4.815 4.789 4.802 102,524 +0.00(+0.00%)
Oct 27, 2006 4.794 4.831 4.786 4.802 188,217 +0.03(+0.66%)
Oct 26, 2006 4.807 4.810 4.771 4.771 173,680 -0.02(-0.38%)
Oct 25, 2006 4.805 4.805 4.773 4.789 111,706 -0.01(-0.22%)
Oct 24, 2006 4.810 4.810 4.786 4.799 112,853 -0.01(-0.22%)
Oct 23, 2006 4.768 4.810 4.768 4.810 180,566 +0.03(+0.60%)
Oct 20, 2006 4.765 4.781 4.752 4.781 88,370 +0.02(+0.33%)
Oct 19, 2006 4.760 4.773 4.731 4.765 114,384 +0.01(+0.16%)
Oct 18, 2006 4.747 4.757 4.731 4.757 123,565 +0.01(+0.22%)
Oct 17, 2006 4.726 4.747 4.716 4.747 159,143 +0.03(+0.67%)
Oct 16, 2006 4.742 4.742 4.705 4.716 166,029 +0.01(+0.17%)
Oct 13, 2006 4.747 4.747 4.705 4.708 127,773 -0.03(-0.55%)
Oct 12, 2006 4.760 4.760 4.729 4.734 197,016 -0.02(-0.49%)
Oct 11, 2006 4.771 4.771 4.739 4.757 102,524 -0.01(-0.22%)
Oct 10, 2006 4.765 4.771 4.729 4.768 140,397 +0.01(+0.27%)
Oct 09, 2006 4.723 4.755 4.705 4.755 219,969 +0.04(+0.78%)
Oct 06, 2006 4.718 4.731 4.705 4.718 133,894 -0.00(-0.06%)
Oct 05, 2006 4.690 4.721 4.686 4.721 166,411 +0.02(+0.39%)
Oct 04, 2006 4.705 4.716 4.671 4.703 160,673 -0.02(-0.33%)
Oct 03, 2006 4.723 4.726 4.708 4.718 143,840 +0.01(+0.17%)
Oct 02, 2006 4.729 4.729 4.703 4.710 118,974 -0.04(-0.93%)
Sep 29, 2006 4.700 4.763 4.692 4.755 256,694 +0.05(+1.11%)
Sep 28, 2006 4.713 4.718 4.692 4.703 212,701 +0.01(+0.11%)
Sep 27, 2006 4.708 4.710 4.687 4.697 263,580 -0.01(-0.11%)
Sep 26, 2006 4.726 4.731 4.687 4.703 218,056 -0.01(-0.11%)
Sep 25, 2006 4.731 4.733 4.705 4.708 216,144 -0.02(-0.49%)
Sep 22, 2006 4.713 4.734 4.705 4.731 166,411 +0.02(+0.39%)
Sep 21, 2006 4.752 4.752 4.710 4.713 215,761 -0.03(-0.55%)
Sep 20, 2006 4.765 4.771 4.734 4.739 145,371 -0.02(-0.49%)
Sep 19, 2006 4.742 4.768 4.729 4.763 218,821 +0.03(+0.66%)
Sep 18, 2006 4.723 4.760 4.713 4.731 108,645 +0.02(+0.33%)
Sep 15, 2006 4.708 4.729 4.705 4.716 127,391 +0.02(+0.33%)
Sep 14, 2006 4.682 4.710 4.682 4.700 111,706 +0.01(+0.17%)
Sep 13, 2006 4.705 4.705 4.687 4.692 150,726 -0.01(-0.28%)
Sep 12, 2006 4.713 4.713 4.684 4.705 116,296 -0.01(-0.17%)
Sep 11, 2006 4.718 4.720 4.705 4.713 70,772 -0.01(-0.11%)
Sep 08, 2006 4.729 4.729 4.705 4.718 105,967 -0.00(-0.06%)
Sep 07, 2006 4.723 4.723 4.703 4.721 145,753 +0.01(+0.11%)
Sep 06, 2006 4.729 4.731 4.705 4.716 69,625 +0.00(+0.00%)
Sep 05, 2006 4.721 4.731 4.703 4.716 149,961 +0.00(+0.00%)
Sep 01, 2006 4.708 4.729 4.700 4.716 205,049 -0.02(-0.33%)
Aug 31, 2006 4.731 4.744 4.721 4.731 161,438 +0.01(+0.28%)
Aug 30, 2006 4.742 4.742 4.710 4.718 236,802 -0.01(-0.28%)
Aug 29, 2006 4.734 4.734 4.705 4.731 201,224 +0.01(+0.17%)
Aug 28, 2006 4.716 4.723 4.692 4.723 234,124 +0.02(+0.39%)
Aug 25, 2006 4.739 4.747 4.679 4.705 231,828 -0.02(-0.44%)
Aug 24, 2006 4.768 4.771 4.718 4.726 257,842 -0.04(-0.88%)
Aug 23, 2006 4.760 4.776 4.757 4.768 175,593 +0.00(+0.00%)
Aug 22, 2006 4.768 4.789 4.760 4.768 208,492 +0.01(+0.11%)
Aug 21, 2006 4.760 4.765 4.733 4.763 230,298 +0.05(+1.17%)
Aug 18, 2006 4.690 4.723 4.671 4.708 144,988 +0.02(+0.50%)
Aug 17, 2006 4.718 4.752 4.666 4.684 263,580 -0.01(-0.17%)
Aug 16, 2006 4.637 4.757 4.637 4.692 486,228 +0.05(+1.18%)
Aug 15, 2006 4.640 4.653 4.624 4.637 212,318 +0.01(+0.23%)
Aug 14, 2006 4.624 4.645 4.616 4.627 125,095 +0.00(+0.06%)
Aug 11, 2006 4.653 4.653 4.595 4.624 126,243 -0.03(-0.62%)
Aug 10, 2006 4.603 4.653 4.601 4.653 138,102 +0.04(+0.91%)
Aug 09, 2006 4.622 4.640 4.608 4.611 196,633 +0.00(+0.06%)
Aug 08, 2006 4.601 4.622 4.595 4.608 130,451 -0.01(-0.28%)
Aug 07, 2006 4.608 4.624 4.577 4.622 151,492 +0.03(+0.74%)
Aug 04, 2006 4.588 4.588 4.561 4.588 172,150 +0.03(+0.57%)
Aug 03, 2006 4.541 4.564 4.530 4.561 120,887 +0.02(+0.35%)
Aug 02, 2006 4.582 4.582 4.530 4.546 123,565 -0.03(-0.74%)
Aug 01, 2006 4.601 4.601 4.569 4.580 97,934 -0.03(-0.74%)
Jul 31, 2006 4.593 4.637 4.574 4.614 154,935 +0.02(+0.46%)
Jul 28, 2006 4.538 4.601 4.527 4.593 95,256 +0.05(+1.04%)
Jul 27, 2006 4.556 4.572 4.509 4.546 244,835 -0.01(-0.23%)
Jul 26, 2006 4.525 4.556 4.501 4.556 146,518 +0.04(+0.81%)
Jul 25, 2006 4.509 4.520 4.488 4.520 121,270 +0.01(+0.29%)
Jul 24, 2006 4.493 4.507 4.459 4.507 200,076 +0.02(+0.41%)
Jul 21, 2006 4.493 4.496 4.454 4.488 138,867 +0.01(+0.12%)
Jul 20, 2006 4.496 4.520 4.475 4.483 179,801 -0.02(-0.41%)
Jul 19, 2006 4.457 4.504 4.454 4.501 182,861 +0.04(+1.00%)
Jul 18, 2006 4.412 4.457 4.397 4.457 167,176 +0.04(+0.89%)
Jul 17, 2006 4.376 4.418 4.365 4.418 115,149 +0.03(+0.78%)
Jul 14, 2006 4.418 4.423 4.358 4.384 187,069 -0.04(-0.89%)
Jul 13, 2006 4.441 4.444 4.412 4.423 167,559 -0.02(-0.41%)
Jul 12, 2006 4.470 4.470 4.428 4.441 193,573 +0.02(+0.53%)
Jul 11, 2006 4.412 4.439 4.378 4.418 144,606 +0.02(+0.48%)
Jul 10, 2006 4.402 4.402 4.371 4.397 125,860 +0.02(+0.36%)
Jul 07, 2006 4.386 4.418 4.331 4.381 192,043 +0.01(+0.24%)
Jul 06, 2006 4.326 4.373 4.305 4.371 190,512 +0.02(+0.42%)
Jul 05, 2006 4.358 4.371 4.339 4.352 132,746 -0.02(-0.48%)
Jul 03, 2006 4.371 4.373 4.352 4.373 80,336 -0.02(-0.42%)
Jun 30, 2006 4.378 4.397 4.365 4.392 109,028 +0.01(+0.12%)
Jun 29, 2006 4.329 4.389 4.329 4.386 164,499 +0.06(+1.45%)
Jun 28, 2006 4.292 4.329 4.290 4.324 187,834 +0.03(+0.73%)
Jun 27, 2006 4.290 4.313 4.279 4.292 257,460 -0.01(-0.30%)
Jun 26, 2006 4.378 4.386 4.266 4.305 252,869 -0.07(-1.67%)
Jun 23, 2006 4.412 4.412 4.360 4.378 158,760 -0.02(-0.42%)
Jun 22, 2006 4.436 4.439 4.381 4.397 257,460 -0.04(-0.88%)
Jun 21, 2006 4.410 4.441 4.397 4.436 231,446 +0.03(+0.71%)
Jun 20, 2006 4.368 4.405 4.350 4.405 298,010 +0.03(+0.66%)
Jun 19, 2006 4.365 4.397 4.350 4.376 258,990 +0.01(+0.24%)
Jun 16, 2006 4.363 4.365 4.342 4.365 244,453 +0.00(+0.06%)
Jun 15, 2006 4.363 4.384 4.347 4.363 150,344 +0.01(+0.12%)
Jun 14, 2006 4.358 4.365 4.318 4.358 285,769 -0.02(-0.36%)
Jun 13, 2006 4.376 4.418 4.360 4.373 229,533 -0.03(-0.77%)
Jun 12, 2006 4.431 4.441 4.405 4.407 158,760 -0.00(-0.06%)
Jun 09, 2006 4.423 4.441 4.392 4.410 246,365 -0.01(-0.30%)
Jun 08, 2006 4.426 4.431 4.355 4.423 286,151 -0.01(-0.18%)
Jun 07, 2006 4.444 4.446 4.418 4.431 115,531 -0.01(-0.29%)
Jun 06, 2006 4.467 4.467 4.426 4.444 260,137 -0.02(-0.41%)
Jun 05, 2006 4.470 4.475 4.452 4.462 151,492 -0.01(-0.18%)
Jun 02, 2006 4.441 4.478 4.441 4.470 185,922 +0.02(+0.47%)
Jun 01, 2006 4.473 4.475 4.420 4.449 282,326 -0.05(-1.16%)
May 31, 2006 4.514 4.522 4.483 4.501 233,741 -0.03(-0.58%)
May 30, 2006 4.514 4.543 4.514 4.527 189,365 -0.01(-0.17%)
May 26, 2006 4.541 4.556 4.527 4.535 95,638 +0.00(+0.00%)
May 25, 2006 4.556 4.564 4.522 4.535 475,516 -0.01(-0.29%)
May 24, 2006 4.598 4.598 4.520 4.548 185,157 -0.03(-0.57%)
May 23, 2006 4.561 4.574 4.548 4.574 203,519 +0.03(+0.57%)
May 22, 2006 4.627 4.627 4.527 4.548 190,512 -0.07(-1.58%)
May 19, 2006 4.595 4.624 4.593 4.622 94,491 +0.02(+0.34%)
May 18, 2006 4.611 4.611 4.588 4.606 98,316 +0.01(+0.11%)
May 17, 2006 4.614 4.614 4.588 4.601 171,767 -0.01(-0.28%)
May 16, 2006 4.624 4.624 4.603 4.614 132,364 -0.01(-0.28%)
May 15, 2006 4.627 4.637 4.603 4.627 131,216 +0.00(+0.00%)
May 12, 2006 4.627 4.645 4.611 4.627 206,962 -0.01(-0.11%)
May 11, 2006 4.642 4.645 4.624 4.632 117,062 -0.01(-0.23%)
May 10, 2006 4.640 4.642 4.624 4.642 181,331 +0.01(+0.23%)
May 09, 2006 4.632 4.640 4.616 4.632 124,330 +0.01(+0.17%)
May 08, 2006 4.637 4.637 4.619 4.624 124,330 -0.00(-0.06%)
May 05, 2006 4.611 4.640 4.611 4.627 128,921 -0.01(-0.17%)
May 04, 2006 4.593 4.635 4.593 4.635 192,808 +0.03(+0.62%)
May 03, 2006 4.601 4.608 4.585 4.606 139,632 +0.01(+0.17%)
May 02, 2006 4.577 4.598 4.567 4.598 163,733 +0.03(+0.69%)
May 01, 2006 4.577 4.593 4.543 4.567 185,539 -0.04(-0.85%)
Apr 28, 2006 4.574 4.606 4.564 4.606 228,768 +0.04(+0.80%)
Apr 27, 2006 4.541 4.572 4.527 4.569 247,131 +0.02(+0.52%)
Apr 26, 2006 4.538 4.556 4.527 4.546 187,069 +0.01(+0.12%)
Apr 25, 2006 4.569 4.580 4.520 4.541 452,563 -0.03(-0.74%)
Apr 24, 2006 4.608 4.627 4.572 4.574 305,662 -0.03(-0.74%)
Apr 21, 2006 4.619 4.622 4.580 4.608 142,310 +0.01(+0.11%)
Apr 20, 2006 4.559 4.603 4.559 4.603 174,828 +0.04(+0.80%)
Apr 19, 2006 4.541 4.585 4.520 4.567 361,897 +0.01(+0.17%)
Apr 18, 2006 4.569 4.580 4.543 4.559 268,554 -0.01(-0.29%)
Apr 17, 2006 4.580 4.582 4.541 4.572 207,727 +0.00(+0.00%)
Apr 13, 2006 4.627 4.632 4.548 4.572 275,057 -0.05(-1.19%)
Apr 12, 2006 4.619 4.635 4.580 4.627 159,525 -0.00(-0.06%)
Apr 11, 2006 4.653 4.658 4.619 4.629 103,290 -0.02(-0.51%)
Apr 10, 2006 4.666 4.682 4.629 4.653 175,593 -0.02(-0.34%)
Apr 07, 2006 4.747 4.747 4.669 4.669 198,546 -0.06(-1.33%)
Apr 06, 2006 4.726 4.750 4.721 4.731 87,987 -0.01(-0.28%)
Apr 05, 2006 4.739 4.763 4.723 4.744 208,492 -0.03(-0.66%)
Apr 04, 2006 4.778 4.797 4.760 4.776 136,189 -0.01(-0.16%)
Apr 03, 2006 4.776 4.791 4.765 4.784 98,699 -0.01(-0.16%)
Mar 31, 2006 4.791 4.797 4.776 4.791 98,699 +0.02(+0.33%)
Mar 30, 2006 4.781 4.797 4.771 4.776 156,082 +0.00(+0.06%)
Mar 29, 2006 4.797 4.797 4.757 4.773 159,908 -0.02(-0.33%)
Mar 28, 2006 4.805 4.812 4.778 4.789 206,580 -0.01(-0.16%)
Mar 27, 2006 4.849 4.852 4.776 4.797 229,150 -0.04(-0.81%)
Mar 24, 2006 4.857 4.857 4.828 4.836 132,746 -0.01(-0.22%)
Mar 23, 2006 4.886 4.886 4.836 4.846 124,713 -0.04(-0.80%)
Mar 22, 2006 4.872 4.891 4.839 4.886 247,513 +0.01(+0.16%)
Mar 21, 2006 4.872 4.891 4.849 4.878 233,741 +0.02(+0.48%)
Mar 20, 2006 4.854 4.865 4.833 4.854 171,385 +0.00(+0.00%)
Mar 17, 2006 4.831 4.859 4.818 4.854 209,258 +0.02(+0.43%)
Mar 16, 2006 4.810 4.865 4.802 4.833 254,782 +0.05(+0.98%)
Mar 15, 2006 4.784 4.836 4.778 4.786 221,882 +0.00(+0.06%)
Mar 14, 2006 4.820 4.823 4.763 4.784 153,787 -0.04(-0.76%)
Mar 13, 2006 4.797 4.820 4.757 4.820 235,271 +0.04(+0.76%)
Mar 10, 2006 4.791 4.802 4.750 4.784 113,619 +0.00(+0.05%)
Mar 09, 2006 4.797 4.807 4.757 4.781 312,930 -0.01(-0.16%)
Mar 08, 2006 4.872 4.878 4.757 4.789 323,259 -0.08(-1.72%)
Mar 07, 2006 4.857 4.875 4.828 4.872 352,333 +0.01(+0.11%)
Mar 06, 2006 4.862 4.875 4.844 4.867 287,681 +0.00(+0.00%)
Mar 03, 2006 4.854 4.872 4.839 4.867 241,775 -0.01(-0.11%)
Mar 02, 2006 4.815 4.872 4.789 4.872 329,763 +0.05(+1.03%)
Mar 01, 2006 4.836 4.839 4.812 4.823 302,984 -0.03(-0.54%)
Feb 28, 2006 4.810 4.849 4.810 4.849 268,936 +0.04(+0.82%)
Feb 27, 2006 4.789 4.810 4.776 4.810 218,439 +0.04(+0.88%)
Feb 24, 2006 4.820 4.823 4.765 4.768 306,427 -0.04(-0.87%)
Feb 23, 2006 4.797 4.823 4.784 4.810 341,239 -0.01(-0.11%)
Feb 22, 2006 4.818 4.818 4.744 4.815 318,668 +0.01(+0.11%)
Feb 21, 2006 4.802 4.810 4.773 4.810 204,284 +0.02(+0.49%)
Feb 17, 2006 4.739 4.786 4.739 4.786 138,485 +0.05(+1.10%)
Feb 16, 2006 4.805 4.810 4.734 4.734 167,942 -0.07(-1.36%)
Feb 15, 2006 4.778 4.805 4.744 4.799 193,573 +0.03(+0.60%)
Feb 14, 2006 4.771 4.771 4.744 4.771 125,095 +0.00(+0.05%)
Feb 13, 2006 4.757 4.768 4.729 4.768 235,271 +0.02(+0.44%)
Feb 10, 2006 4.742 4.757 4.734 4.747 122,417 +0.01(+0.11%)
Feb 09, 2006 4.705 4.742 4.692 4.742 154,552 +0.04(+0.78%)
Feb 08, 2006 4.705 4.710 4.663 4.705 314,460 +0.01(+0.28%)
Feb 07, 2006 4.744 4.750 4.682 4.692 236,419 -0.04(-0.83%)
Feb 06, 2006 4.742 4.742 4.700 4.731 134,277 +0.02(+0.33%)
Feb 03, 2006 4.708 4.721 4.690 4.716 94,491 +0.00(+0.06%)
Feb 02, 2006 4.710 4.726 4.692 4.713 183,244 +0.01(+0.28%)
Feb 01, 2006 4.760 4.760 4.679 4.700 249,043 -0.05(-1.15%)
Jan 31, 2006 4.729 4.763 4.710 4.755 318,286 +0.03(+0.55%)
Jan 30, 2006 4.700 4.731 4.695 4.729 263,580 +0.03(+0.61%)
Jan 27, 2006 4.755 4.755 4.695 4.700 261,668 -0.05(-0.99%)
Jan 26, 2006 4.757 4.757 4.708 4.747 271,232 +0.01(+0.17%)
Jan 25, 2006 4.768 4.771 4.713 4.739 361,897 -0.03(-0.55%)
Jan 24, 2006 4.729 4.778 4.700 4.765 301,836 +0.04(+0.83%)
Jan 23, 2006 4.684 4.726 4.664 4.726 281,943 +0.06(+1.35%)
Jan 20, 2006 4.705 4.705 4.629 4.663 366,488 +0.02(+0.39%)
Jan 19, 2006 4.627 4.653 4.614 4.645 189,365 +0.00(+0.06%)
Jan 18, 2006 4.650 4.658 4.627 4.642 317,521 +0.00(+0.00%)
Jan 17, 2006 4.640 4.645 4.608 4.642 231,063 +0.02(+0.34%)
Jan 13, 2006 4.627 4.635 4.588 4.627 146,518 +0.03(+0.57%)
Jan 12, 2006 4.614 4.635 4.582 4.601 190,130 +0.00(+0.00%)
Jan 11, 2006 4.608 4.627 4.580 4.601 166,794 +0.00(+0.00%)
Jan 10, 2006 4.574 4.616 4.564 4.601 208,875 +0.03(+0.57%)
Jan 09, 2006 4.559 4.574 4.535 4.574 202,754 +0.03(+0.57%)
Jan 06, 2006 4.522 4.559 4.512 4.548 167,559 +0.03(+0.58%)
Jan 05, 2006 4.457 4.522 4.457 4.522 262,433 +0.01(+0.29%)
Jan 04, 2006 4.444 4.509 4.428 4.509 204,284 +0.08(+1.88%)
Jan 03, 2006 4.381 4.491 4.381 4.426 309,105 +0.03(+0.78%)
Dec 30, 2005 4.355 4.415 4.344 4.392 426,932 +0.05(+1.20%)
Dec 29, 2005 4.392 4.392 4.326 4.339 590,666 -0.05(-1.19%)
Dec 28, 2005 4.339 4.399 4.339 4.392 382,555 +0.04(+0.90%)
Dec 27, 2005 4.329 4.363 4.318 4.352 495,409 +0.04(+0.85%)
Dec 23, 2005 4.334 4.347 4.287 4.316 370,314 +0.00(+0.06%)
Dec 22, 2005 4.266 4.326 4.261 4.313 390,972 +0.02(+0.43%)
Dec 21, 2005 4.266 4.318 4.253 4.295 500,383 +0.02(+0.37%)
Dec 20, 2005 4.287 4.305 4.269 4.279 472,073 -0.01(-0.30%)
Dec 19, 2005 4.318 4.334 4.277 4.292 639,250 -0.03(-0.79%)
Dec 16, 2005 4.347 4.363 4.316 4.326 423,871 -0.01(-0.30%)
Dec 15, 2005 4.344 4.363 4.316 4.339 312,930 +0.00(+0.00%)
Dec 14, 2005 4.352 4.394 4.329 4.339 369,548 -0.02(-0.42%)
Dec 13, 2005 4.405 4.436 4.342 4.358 482,020 -0.03(-0.60%)
Dec 12, 2005 4.339 4.397 4.339 4.384 233,741 -0.00(-0.06%)
Dec 09, 2005 4.363 4.402 4.331 4.386 286,151 +0.02(+0.54%)
Dec 08, 2005 4.355 4.365 4.326 4.363 326,702 +0.02(+0.36%)
Dec 07, 2005 4.373 4.373 4.334 4.347 195,868 -0.01(-0.30%)
Dec 06, 2005 4.386 4.407 4.329 4.360 328,998 -0.03(-0.60%)
Dec 05, 2005 4.418 4.428 4.386 4.386 239,862 -0.04(-0.83%)
Dec 02, 2005 4.365 4.441 4.358 4.423 223,795 +0.03(+0.71%)
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.