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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
Jun 02, 2014 5.638 5.654 5.619 5.638 97,951 +0.00(+0.00%)
May 30, 2014 5.607 5.638 5.607 5.638 123,648 +0.03(+0.49%)
May 29, 2014 5.615 5.627 5.607 5.611 140,156 -0.02(-0.35%)
May 28, 2014 5.634 5.634 5.599 5.631 160,264 -0.00(-0.07%)
May 27, 2014 5.631 5.634 5.615 5.634 180,855 +0.00(+0.07%)
May 23, 2014 5.607 5.631 5.631 5.631 79,612 +0.02(+0.28%)
May 22, 2014 5.627 5.631 5.611 5.615 70,924 -0.00(-0.07%)
May 21, 2014 5.611 5.627 5.594 5.619 130,987 +0.00(+0.00%)
May 20, 2014 5.607 5.619 5.588 5.619 116,336 -0.01(-0.21%)
May 19, 2014 5.607 5.631 5.599 5.631 94,897 +0.02(+0.28%)
May 16, 2014 5.615 5.627 5.576 5.615 163,212 -0.01(-0.21%)
May 15, 2014 5.599 5.631 5.596 5.627 207,086 +0.04(+0.63%)
May 14, 2014 5.568 5.596 5.564 5.592 113,483 +0.01(+0.14%)
May 13, 2014 5.576 5.588 5.568 5.584 101,862 +0.00(+0.00%)
May 12, 2014 5.564 5.596 5.564 5.584 245,870 +0.03(+0.49%)
May 09, 2014 5.525 5.557 5.525 5.557 92,113 +0.02(+0.35%)
May 08, 2014 5.518 5.549 5.518 5.537 141,722 +0.00(+0.07%)
May 07, 2014 5.498 5.549 5.498 5.533 167,437 +0.00(+0.08%)
May 06, 2014 5.529 5.549 5.522 5.529 147,444 -0.01(-0.22%)
May 05, 2014 5.533 5.549 5.525 5.541 98,115 +0.00(+0.00%)
May 02, 2014 5.537 5.541 5.529 5.541 112,558 +0.02(+0.28%)
May 01, 2014 5.514 5.529 5.486 5.525 141,789 +0.03(+0.50%)
Apr 30, 2014 5.521 5.521 5.487 5.498 80,801 -0.01(-0.21%)
Apr 29, 2014 5.537 5.537 5.498 5.510 139,987 -0.02(-0.28%)
Apr 28, 2014 5.521 5.537 5.498 5.525 207,289 +0.04(+0.78%)
Apr 25, 2014 5.502 5.502 5.475 5.483 71,474 -0.01(-0.21%)
Apr 24, 2014 5.502 5.502 5.471 5.494 216,808 -0.01(-0.14%)
Apr 23, 2014 5.471 5.502 5.463 5.502 134,371 +0.02(+0.28%)
Apr 22, 2014 5.456 5.487 5.456 5.487 99,488 +0.03(+0.50%)
Apr 21, 2014 5.475 5.494 5.440 5.460 197,679 -0.02(-0.28%)
Apr 17, 2014 5.456 5.475 5.475 5.475 94,984 +0.02(+0.35%)
Apr 16, 2014 5.448 5.456 5.436 5.456 114,993 +0.02(+0.28%)
Apr 15, 2014 5.448 5.448 5.405 5.440 161,629 -0.01(-0.14%)
Apr 14, 2014 5.394 5.448 5.390 5.448 205,891 +0.03(+0.64%)
Apr 11, 2014 5.409 5.413 5.394 5.413 92,003 +0.00(+0.07%)
Apr 10, 2014 5.405 5.413 5.402 5.409 91,283 +0.00(+0.07%)
Apr 09, 2014 5.359 5.409 5.351 5.405 256,456 +0.02(+0.36%)
Apr 08, 2014 5.378 5.398 5.375 5.386 172,137 +0.01(+0.22%)
Apr 07, 2014 5.332 5.378 5.332 5.375 155,117 +0.00(+0.07%)
Apr 04, 2014 5.405 5.405 5.351 5.371 226,956 +0.01(+0.22%)
Apr 03, 2014 5.375 5.375 5.320 5.359 108,391 -0.01(-0.14%)
Apr 02, 2014 5.378 5.386 5.317 5.367 393,509 -0.03(-0.50%)
Apr 01, 2014 5.367 5.394 5.347 5.394 162,884 +0.05(+0.87%)
Mar 31, 2014 5.370 5.370 5.332 5.347 321,130 +0.01(+0.22%)
Mar 28, 2014 5.301 5.344 5.290 5.336 196,884 +0.03(+0.65%)
Mar 27, 2014 5.271 5.301 5.259 5.301 132,488 +0.04(+0.73%)
Mar 26, 2014 5.240 5.278 5.240 5.263 59,614 +0.02(+0.44%)
Mar 25, 2014 5.229 5.244 5.213 5.240 77,917 +0.03(+0.59%)
Mar 24, 2014 5.217 5.222 5.206 5.209 84,047 -0.00(-0.07%)
Mar 21, 2014 5.240 5.240 5.206 5.213 84,681 -0.02(-0.37%)
Mar 20, 2014 5.232 5.252 5.206 5.232 161,445 -0.00(-0.07%)
Mar 19, 2014 5.286 5.290 5.232 5.236 190,876 -0.04(-0.80%)
Mar 18, 2014 5.278 5.286 5.252 5.278 139,941 +0.00(+0.07%)
Mar 17, 2014 5.275 5.286 5.236 5.275 128,606 +0.02(+0.36%)
Mar 14, 2014 5.236 5.255 5.236 5.255 149,176 +0.03(+0.51%)
Mar 13, 2014 5.252 5.252 5.229 5.229 79,187 -0.01(-0.15%)
Mar 12, 2014 5.194 5.240 5.194 5.236 134,348 +0.01(+0.22%)
Mar 11, 2014 5.248 5.278 5.209 5.225 243,515 +0.00(+0.07%)
Mar 10, 2014 5.179 5.221 5.175 5.221 278,994 +0.03(+0.52%)
Mar 07, 2014 5.236 5.240 5.194 5.194 282,857 -0.04(-0.81%)
Mar 06, 2014 5.229 5.271 5.221 5.236 228,374 +0.00(+0.00%)
Mar 05, 2014 5.229 5.248 5.225 5.236 316,431 -0.01(-0.15%)
Mar 04, 2014 5.271 5.305 5.236 5.244 350,292 -0.02(-0.36%)
Mar 03, 2014 5.290 5.328 5.255 5.263 327,766 -0.07(-1.29%)
Feb 28, 2014 5.283 5.347 5.283 5.332 198,657 +0.03(+0.50%)
Feb 27, 2014 5.256 5.306 5.256 5.306 197,495 +0.03(+0.50%)
Feb 26, 2014 5.256 5.283 5.222 5.279 249,642 -0.00(-0.07%)
Feb 25, 2014 5.275 5.290 5.256 5.283 227,227 +0.02(+0.43%)
Feb 24, 2014 5.229 5.267 5.218 5.260 344,961 +0.04(+0.80%)
Feb 21, 2014 5.328 5.328 5.203 5.218 731,633 -0.13(-2.42%)
Feb 20, 2014 5.370 5.397 5.347 5.347 116,082 -0.03(-0.50%)
Feb 19, 2014 5.351 5.420 5.336 5.374 174,796 +0.02(+0.36%)
Feb 18, 2014 5.306 5.359 5.306 5.355 217,607 +0.06(+1.15%)
Feb 14, 2014 5.290 5.294 5.294 5.294 135,674 +0.02(+0.36%)
Feb 13, 2014 5.271 5.306 5.260 5.275 159,054 -0.02(-0.43%)
Feb 12, 2014 5.302 5.302 5.271 5.298 187,945 -0.02(-0.36%)
Feb 11, 2014 5.290 5.317 5.261 5.317 245,343 +0.02(+0.29%)
Feb 10, 2014 5.290 5.304 5.271 5.302 167,010 +0.00(+0.00%)
Feb 07, 2014 5.267 5.313 5.260 5.302 186,309 +0.03(+0.65%)
Feb 06, 2014 5.237 5.283 5.237 5.267 175,903 +0.02(+0.29%)
Feb 05, 2014 5.199 5.260 5.191 5.252 337,896 +0.03(+0.66%)
Feb 04, 2014 5.176 5.222 5.176 5.218 214,935 +0.04(+0.73%)
Feb 03, 2014 5.233 5.233 5.180 5.180 183,181 -0.05(-0.95%)
Jan 31, 2014 5.180 5.229 5.173 5.229 244,449 +0.02(+0.29%)
Jan 30, 2014 5.233 5.233 5.199 5.214 162,484 -0.02(-0.29%)
Jan 29, 2014 5.248 5.262 5.211 5.229 252,900 -0.05(-0.86%)
Jan 28, 2014 5.241 5.275 5.233 5.275 235,451 +0.03(+0.57%)
Jan 27, 2014 5.290 5.297 5.226 5.245 203,619 -0.05(-0.85%)
Jan 24, 2014 5.346 5.354 5.275 5.290 190,656 -0.08(-1.47%)
Jan 23, 2014 5.361 5.418 5.358 5.369 221,546 +0.00(+0.00%)
Jan 22, 2014 5.376 5.380 5.354 5.369 163,188 +0.00(+0.00%)
Jan 21, 2014 5.373 5.373 5.354 5.369 113,342 +0.01(+0.21%)
Jan 17, 2014 5.339 5.358 5.358 5.358 197,738 +0.02(+0.42%)
Jan 16, 2014 5.316 5.335 5.301 5.335 151,621 +0.02(+0.28%)
Jan 15, 2014 5.320 5.324 5.293 5.320 188,785 +0.00(+0.00%)
Jan 14, 2014 5.305 5.320 5.293 5.320 66,965 +0.01(+0.21%)
Jan 13, 2014 5.309 5.327 5.290 5.309 133,538 -0.00(-0.07%)
Jan 10, 2014 5.290 5.324 5.278 5.312 127,494 +0.03(+0.57%)
Jan 09, 2014 5.309 5.312 5.275 5.282 132,569 -0.03(-0.64%)
Jan 08, 2014 5.320 5.329 5.263 5.316 156,629 -0.01(-0.21%)
Jan 07, 2014 5.301 5.346 5.267 5.327 185,926 +0.07(+1.36%)
Jan 06, 2014 5.237 5.256 5.214 5.256 162,904 +0.05(+1.01%)
Jan 03, 2014 5.214 5.218 5.150 5.203 316,245 -0.03(-0.50%)
Jan 02, 2014 5.252 5.265 5.184 5.229 206,637 -0.02(-0.29%)
Dec 31, 2013 5.263 5.245 5.245 5.245 394,883 -0.03(-0.57%)
Dec 30, 2013 5.308 5.308 5.245 5.274 397,173 -0.01(-0.21%)
Dec 27, 2013 5.323 5.323 5.278 5.286 216,561 -0.03(-0.56%)
Dec 26, 2013 5.330 5.375 5.282 5.315 481,674 -0.02(-0.35%)
Dec 24, 2013 5.293 5.342 5.282 5.334 135,985 +0.07(+1.28%)
Dec 23, 2013 5.263 5.323 5.241 5.267 404,527 +0.02(+0.43%)
Dec 20, 2013 5.233 5.252 5.211 5.245 285,620 +0.03(+0.64%)
Dec 19, 2013 5.155 5.230 5.140 5.211 468,239 +0.05(+1.01%)
Dec 18, 2013 5.106 5.159 5.103 5.159 242,464 +0.05(+1.02%)
Dec 17, 2013 5.073 5.121 5.058 5.106 225,045 +0.01(+0.29%)
Dec 16, 2013 5.065 5.099 5.054 5.091 313,701 +0.01(+0.29%)
Dec 13, 2013 5.095 5.129 5.047 5.077 330,933 -0.03(-0.58%)
Dec 12, 2013 5.118 5.129 5.073 5.106 337,574 -0.03(-0.51%)
Dec 11, 2013 5.133 5.136 5.095 5.133 228,764 +0.01(+0.29%)
Dec 10, 2013 5.091 5.151 5.091 5.118 243,281 +0.02(+0.37%)
Dec 09, 2013 5.125 5.125 5.088 5.099 172,535 -0.05(-0.94%)
Dec 06, 2013 5.095 5.147 5.065 5.147 313,562 +0.05(+1.03%)
Dec 05, 2013 5.095 5.121 5.080 5.095 164,530 -0.02(-0.44%)
Dec 04, 2013 5.114 5.140 5.084 5.118 276,284 -0.01(-0.29%)
Dec 03, 2013 5.189 5.196 5.121 5.133 292,492 -0.07(-1.43%)
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.