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 (%)
Mar 31, 2016 5.055 5.116 5.046 5.116 59,221 +0.07(+1.39%)
Mar 30, 2016 5.032 5.060 5.032 5.046 70,389 +0.02(+0.46%)
Mar 29, 2016 5.013 5.032 4.985 5.023 53,688 +0.02(+0.37%)
Mar 28, 2016 5.013 5.013 4.982 5.004 120,420 +0.01(+0.28%)
Mar 24, 2016 4.971 4.990 4.990 4.990 96,403 -0.02(-0.47%)
Mar 23, 2016 5.041 5.093 5.009 5.013 33,644 -0.02(-0.46%)
Mar 22, 2016 5.041 5.055 5.023 5.037 38,135 -0.03(-0.64%)
Mar 21, 2016 5.018 5.069 5.018 5.069 42,160 +0.06(+1.21%)
Mar 18, 2016 4.948 5.055 4.948 5.009 54,356 +0.06(+1.13%)
Mar 17, 2016 4.906 4.971 4.906 4.953 91,735 +0.05(+0.95%)
Mar 16, 2016 4.878 4.915 4.874 4.906 68,752 +0.00(+0.10%)
Mar 15, 2016 4.911 4.920 4.873 4.901 37,845 +0.00(+0.10%)
Mar 14, 2016 4.943 4.969 4.887 4.897 82,407 -0.05(-0.94%)
Mar 11, 2016 4.901 4.943 4.887 4.943 33,287 +0.06(+1.15%)
Mar 10, 2016 4.883 4.901 4.845 4.887 67,518 +0.03(+0.58%)
Mar 09, 2016 4.850 4.878 4.836 4.859 81,100 +0.02(+0.48%)
Mar 08, 2016 4.869 4.869 4.831 4.836 32,292 -0.04(-0.86%)
Mar 07, 2016 4.827 4.878 4.827 4.878 406,216 +0.05(+1.06%)
Mar 04, 2016 4.794 4.817 4.785 4.827 64,898 +0.03(+0.58%)
Mar 03, 2016 4.747 4.799 4.743 4.799 35,977 +0.05(+0.98%)
Mar 02, 2016 4.733 4.761 4.724 4.752 61,372 +0.00(+0.00%)
Mar 01, 2016 4.715 4.799 4.715 4.752 85,659 +0.07(+1.44%)
Feb 29, 2016 4.680 4.717 4.680 4.684 65,944 -0.02(-0.39%)
Feb 26, 2016 4.680 4.707 4.680 4.703 19,996 +0.02(+0.40%)
Feb 25, 2016 4.684 4.712 4.680 4.684 55,915 -0.02(-0.49%)
Feb 24, 2016 4.624 4.712 4.624 4.707 32,873 +0.06(+1.30%)
Feb 23, 2016 4.638 4.693 4.624 4.647 54,287 +0.01(+0.20%)
Feb 22, 2016 4.610 4.646 4.596 4.638 45,302 +0.05(+1.11%)
Feb 19, 2016 4.573 4.613 4.573 4.587 25,711 +0.02(+0.41%)
Feb 18, 2016 4.550 4.602 4.550 4.568 42,428 +0.02(+0.51%)
Feb 17, 2016 4.582 4.605 4.545 4.545 116,937 +0.00(+0.00%)
Feb 16, 2016 4.582 4.587 4.541 4.545 158,387 +0.01(+0.31%)
Feb 12, 2016 4.517 4.531 4.531 4.531 69,065 +0.03(+0.62%)
Feb 11, 2016 4.578 4.587 4.501 4.504 151,377 -0.09(-2.02%)
Feb 10, 2016 4.624 4.666 4.596 4.596 88,251 -0.00(-0.10%)
Feb 09, 2016 4.605 4.652 4.592 4.601 69,022 -0.01(-0.20%)
Feb 08, 2016 4.624 4.647 4.596 4.610 150,164 -0.02(-0.50%)
Feb 05, 2016 4.633 4.661 4.633 4.633 37,261 -0.01(-0.30%)
Feb 04, 2016 4.601 4.670 4.601 4.647 34,945 +0.02(+0.50%)
Feb 03, 2016 4.592 4.624 4.578 4.624 68,094 +0.03(+0.71%)
Feb 02, 2016 4.587 4.605 4.587 4.592 101,146 +0.00(+0.10%)
Feb 01, 2016 4.568 4.593 4.564 4.587 62,953 +0.01(+0.25%)
Jan 29, 2016 4.506 4.578 4.506 4.575 62,468 +0.08(+1.74%)
Jan 28, 2016 4.474 4.525 4.474 4.497 209,093 +0.03(+0.72%)
Jan 27, 2016 4.511 4.525 4.465 4.465 205,968 -0.05(-1.12%)
Jan 26, 2016 4.451 4.516 4.451 4.516 55,400 +0.06(+1.34%)
Jan 25, 2016 4.460 4.488 4.456 4.456 40,227 -0.01(-0.31%)
Jan 22, 2016 4.470 4.483 4.451 4.470 103,289 +0.02(+0.41%)
Jan 21, 2016 4.428 4.474 4.428 4.451 62,122 +0.00(+0.10%)
Jan 20, 2016 4.506 4.510 4.433 4.447 307,828 -0.08(-1.83%)
Jan 19, 2016 4.520 4.534 4.520 4.529 220,764 +0.00(+0.00%)
Jan 15, 2016 4.539 4.529 4.529 4.529 226,386 -0.03(-0.71%)
Jan 14, 2016 4.543 4.566 4.520 4.562 216,445 +0.00(+0.10%)
Jan 13, 2016 4.562 4.566 4.534 4.557 636,206 -0.01(-0.20%)
Jan 12, 2016 4.571 4.580 4.497 4.566 492,417 -0.00(-0.10%)
Jan 11, 2016 4.575 4.580 4.566 4.571 255,849 -0.01(-0.20%)
Jan 08, 2016 4.580 4.589 4.575 4.580 208,697 +0.00(+0.10%)
Jan 07, 2016 4.589 4.598 4.566 4.575 248,431 -0.05(-1.00%)
Jan 06, 2016 4.608 4.621 4.589 4.621 148,242 +0.01(+0.20%)
Jan 05, 2016 4.585 4.649 4.585 4.612 128,248 +0.02(+0.40%)
Jan 04, 2016 4.589 4.605 4.585 4.594 298,756 -0.03(-0.65%)
Dec 31, 2015 4.601 4.624 4.624 4.624 215,586 +0.01(+0.20%)
Dec 30, 2015 4.624 4.624 4.614 4.614 180,407 -0.02(-0.39%)
Dec 29, 2015 4.637 4.669 4.619 4.633 226,622 +0.00(+0.10%)
Dec 28, 2015 4.605 4.628 4.605 4.628 191,414 +0.01(+0.30%)
Dec 24, 2015 4.610 4.614 4.614 4.614 161,470 +0.00(+0.10%)
Dec 23, 2015 4.587 4.614 4.587 4.610 156,412 +0.03(+0.70%)
Dec 22, 2015 4.583 4.592 4.573 4.578 419,445 -0.01(-0.20%)
Dec 21, 2015 4.560 4.596 4.528 4.587 1,456,599 +0.06(+1.31%)
Dec 18, 2015 4.496 4.541 4.496 4.528 221,046 +0.03(+0.71%)
Dec 17, 2015 4.496 4.514 4.473 4.496 201,396 -0.01(-0.20%)
Dec 16, 2015 4.450 4.510 4.450 4.505 186,364 +0.05(+1.02%)
Dec 15, 2015 4.423 4.459 4.423 4.459 107,620 +0.02(+0.51%)
Dec 14, 2015 4.436 4.450 4.382 4.436 211,378 -0.05(-1.02%)
Dec 11, 2015 4.446 4.503 4.432 4.482 335,077 -0.05(-1.21%)
Dec 10, 2015 4.546 4.546 4.532 4.537 122,117 +0.00(+0.00%)
Dec 09, 2015 4.532 4.560 4.532 4.537 171,426 +0.00(+0.10%)
Dec 08, 2015 4.555 4.562 4.532 4.532 179,686 -0.04(-0.90%)
Dec 07, 2015 4.610 4.623 4.573 4.573 134,332 -0.05(-1.18%)
Dec 04, 2015 4.614 4.638 4.610 4.628 137,208 +0.01(+0.20%)
Dec 03, 2015 4.628 4.637 4.619 4.619 180,972 -0.01(-0.30%)
Dec 02, 2015 4.614 4.646 4.614 4.633 196,541 +0.01(+0.30%)
Dec 01, 2015 4.619 4.628 4.619 4.619 228,841 +0.00(+0.00%)
Nov 30, 2015 4.615 4.628 4.615 4.619 50,527 +0.00(+0.00%)
Nov 27, 2015 4.615 4.628 4.615 4.619 33,337 +0.00(+0.00%)
Nov 25, 2015 4.615 4.619 4.619 4.619 73,606 +0.00(+0.00%)
Nov 24, 2015 4.615 4.624 4.609 4.619 85,982 +0.00(+0.00%)
Nov 23, 2015 4.633 4.637 4.615 4.619 96,530 +0.00(+0.10%)
Nov 20, 2015 4.605 4.682 4.605 4.615 116,596 +0.00(+0.10%)
Nov 19, 2015 4.569 4.610 4.569 4.610 59,910 +0.03(+0.69%)
Nov 18, 2015 4.574 4.596 4.569 4.578 145,824 +0.01(+0.20%)
Nov 17, 2015 4.569 4.578 4.560 4.569 99,061 -0.00(-0.11%)
Nov 16, 2015 4.574 4.583 4.566 4.574 90,069 +0.00(+0.11%)
Nov 13, 2015 4.560 4.587 4.551 4.569 98,051 +0.01(+0.20%)
Nov 12, 2015 4.560 4.574 4.556 4.560 134,589 -0.02(-0.39%)
Nov 11, 2015 4.569 4.592 4.569 4.578 89,764 +0.01(+0.18%)
Nov 10, 2015 4.569 4.578 4.560 4.570 62,094 +0.00(+0.01%)
Nov 09, 2015 4.628 4.628 4.565 4.569 90,281 -0.07(-1.56%)
Nov 06, 2015 4.660 4.660 4.612 4.642 72,587 -0.05(-1.06%)
Nov 05, 2015 4.660 4.691 4.655 4.691 169,573 +0.03(+0.58%)
Nov 04, 2015 4.678 4.691 4.637 4.664 102,821 -0.01(-0.19%)
Nov 03, 2015 4.678 4.678 4.651 4.673 89,906 +0.01(+0.19%)
Nov 02, 2015 4.660 4.714 4.655 4.664 125,898 +0.03(+0.68%)
Oct 30, 2015 4.615 4.642 4.610 4.633 70,119 +0.02(+0.49%)
Oct 29, 2015 4.610 4.623 4.610 4.610 84,254 -0.00(-0.10%)
Oct 28, 2015 4.646 4.651 4.615 4.615 222,055 -0.02(-0.39%)
Oct 27, 2015 4.642 4.659 4.633 4.633 78,737 -0.00(-0.10%)
Oct 26, 2015 4.669 4.673 4.615 4.637 149,385 -0.03(-0.67%)
Oct 23, 2015 4.628 4.686 4.615 4.669 131,274 +0.05(+1.17%)
Oct 22, 2015 4.633 4.646 4.610 4.615 76,628 -0.00(-0.10%)
Oct 21, 2015 4.646 4.646 4.610 4.619 41,559 +0.00(+0.00%)
Oct 20, 2015 4.633 4.658 4.597 4.619 82,657 -0.03(-0.67%)
Oct 19, 2015 4.646 4.660 4.637 4.651 69,209 -0.00(-0.10%)
Oct 16, 2015 4.583 4.660 4.583 4.655 125,586 +0.07(+1.47%)
Oct 15, 2015 4.565 4.592 4.547 4.588 90,181 +0.04(+0.89%)
Oct 14, 2015 4.547 4.570 4.547 4.547 50,449 -0.01(-0.20%)
Oct 13, 2015 4.570 4.574 4.552 4.556 57,239 -0.04(-0.78%)
Oct 12, 2015 4.583 4.606 4.565 4.592 140,952 +0.03(+0.59%)
Oct 09, 2015 4.507 4.565 4.496 4.565 106,293 +0.07(+1.60%)
Oct 08, 2015 4.467 4.534 4.458 4.494 200,448 +0.01(+0.20%)
Oct 07, 2015 4.435 4.485 4.435 4.485 164,084 +0.06(+1.32%)
Oct 06, 2015 4.377 4.431 4.377 4.426 121,088 +0.04(+0.92%)
Oct 05, 2015 4.319 4.390 4.319 4.386 106,688 +0.06(+1.45%)
Oct 02, 2015 4.283 4.323 4.278 4.323 162,711 +0.03(+0.63%)
Oct 01, 2015 4.296 4.311 4.278 4.296 200,259 -0.00(-0.10%)
Sep 30, 2015 4.283 4.332 4.270 4.301 188,973 +0.03(+0.73%)
Sep 29, 2015 4.292 4.310 4.270 4.270 95,547 -0.04(-0.83%)
Sep 28, 2015 4.350 4.367 4.296 4.305 87,050 -0.05(-1.22%)
Sep 25, 2015 4.359 4.363 4.336 4.359 51,994 +0.00(+0.00%)
Sep 24, 2015 4.332 4.359 4.327 4.359 140,379 +0.02(+0.41%)
Sep 23, 2015 4.363 4.367 4.341 4.341 88,959 +0.00(+0.00%)
Sep 22, 2015 4.359 4.376 4.341 4.341 77,887 -0.05(-1.23%)
Sep 21, 2015 4.421 4.421 4.390 4.395 52,363 +0.00(+0.02%)
Sep 18, 2015 4.354 4.399 4.354 4.394 81,781 +0.02(+0.51%)
Sep 17, 2015 4.319 4.407 4.319 4.372 67,335 +0.04(+0.92%)
Sep 16, 2015 4.296 4.341 4.296 4.332 90,118 +0.02(+0.41%)
Sep 15, 2015 4.345 4.345 4.314 4.314 61,353 -0.03(-0.61%)
Sep 14, 2015 4.332 4.345 4.332 4.341 80,833 -0.00(-0.10%)
Sep 11, 2015 4.336 4.350 4.332 4.345 63,399 +0.01(+0.21%)
Sep 10, 2015 4.336 4.361 4.332 4.336 66,309 -0.01(-0.20%)
Sep 09, 2015 4.345 4.354 4.341 4.345 46,424 +0.00(+0.00%)
Sep 08, 2015 4.354 4.354 4.336 4.345 59,537 +0.00(+0.10%)
Sep 04, 2015 4.345 4.341 4.341 4.341 89,580 -0.02(-0.51%)
Sep 03, 2015 4.381 4.394 4.363 4.363 119,029 -0.02(-0.41%)
Sep 02, 2015 4.385 4.403 4.376 4.381 117,717 +0.00(+0.10%)
Sep 01, 2015 4.381 4.385 4.367 4.376 70,077 -0.03(-0.61%)
Aug 31, 2015 4.429 4.443 4.363 4.403 148,220 -0.07(-1.57%)
Aug 28, 2015 4.350 4.491 4.310 4.473 273,248 +0.11(+2.52%)
Aug 27, 2015 4.328 4.392 4.324 4.363 168,720 +0.04(+1.02%)
Aug 26, 2015 4.337 4.355 4.310 4.319 270,754 +0.00(+0.10%)
Aug 25, 2015 4.328 4.412 4.315 4.315 168,977 +0.04(+0.82%)
Aug 24, 2015 4.183 4.310 4.082 4.280 408,609 -0.16(-3.57%)
Aug 21, 2015 4.473 4.487 4.425 4.438 293,552 -0.04(-0.98%)
Aug 20, 2015 4.531 4.541 4.447 4.482 236,014 -0.07(-1.55%)
Aug 19, 2015 4.557 4.561 4.539 4.553 199,992 -0.01(-0.19%)
Aug 18, 2015 4.561 4.570 4.548 4.561 116,142 -0.01(-0.29%)
Aug 17, 2015 4.561 4.575 4.544 4.575 97,913 +0.01(+0.19%)
Aug 14, 2015 4.561 4.575 4.561 4.566 63,464 +0.00(+0.00%)
Aug 13, 2015 4.557 4.597 4.557 4.566 132,887 +0.01(+0.19%)
Aug 12, 2015 4.553 4.583 4.544 4.557 102,565 +0.00(+0.00%)
Aug 11, 2015 4.561 4.575 4.548 4.557 177,215 -0.00(-0.10%)
Aug 10, 2015 4.575 4.575 4.557 4.561 120,564 +0.00(+0.00%)
Aug 07, 2015 4.526 4.561 4.513 4.561 109,703 +0.03(+0.58%)
Aug 06, 2015 4.566 4.572 4.531 4.535 102,819 -0.04(-0.96%)
Aug 05, 2015 4.597 4.605 4.513 4.579 173,058 -0.02(-0.38%)
Aug 04, 2015 4.623 4.632 4.592 4.597 91,000 -0.04(-0.87%)
Aug 03, 2015 4.628 4.656 4.619 4.637 71,492 +0.02(+0.49%)
Jul 31, 2015 4.610 4.636 4.610 4.614 87,669 +0.01(+0.19%)
Jul 30, 2015 4.614 4.627 4.606 4.606 38,112 -0.00(-0.09%)
Jul 29, 2015 4.614 4.636 4.610 4.610 137,000 -0.01(-0.19%)
Jul 28, 2015 4.627 4.645 4.606 4.619 110,663 -0.01(-0.19%)
Jul 27, 2015 4.649 4.649 4.598 4.627 538,439 -0.03(-0.66%)
Jul 24, 2015 4.684 4.684 4.636 4.658 265,911 -0.03(-0.56%)
Jul 23, 2015 4.728 4.728 4.684 4.684 86,366 -0.03(-0.65%)
Jul 22, 2015 4.702 4.734 4.702 4.715 138,502 +0.00(+0.00%)
Jul 21, 2015 4.710 4.719 4.706 4.715 153,745 -0.00(-0.09%)
Jul 20, 2015 4.732 4.738 4.719 4.719 194,439 -0.01(-0.28%)
Jul 17, 2015 4.750 4.750 4.729 4.732 204,282 -0.02(-0.37%)
Jul 16, 2015 4.728 4.754 4.728 4.750 122,543 +0.03(+0.74%)
Jul 15, 2015 4.693 4.732 4.693 4.715 130,068 +0.01(+0.19%)
Jul 14, 2015 4.689 4.710 4.689 4.706 114,253 +0.00(+0.09%)
Jul 13, 2015 4.776 4.776 4.702 4.702 103,464 -0.00(-0.09%)
Jul 10, 2015 4.710 4.715 4.689 4.706 125,972 +0.03(+0.65%)
Jul 09, 2015 4.645 4.680 4.645 4.675 77,178 +0.04(+0.94%)
Jul 08, 2015 4.693 4.693 4.623 4.632 268,763 -0.07(-1.39%)
Jul 07, 2015 4.723 4.723 4.680 4.697 143,258 +0.00(+0.00%)
Jul 06, 2015 4.702 4.710 4.693 4.697 106,888 -0.02(-0.37%)
Jul 02, 2015 4.697 4.715 4.715 4.715 261,827 +0.01(+0.28%)
Jul 01, 2015 4.741 4.745 4.702 4.702 121,959 -0.03(-0.55%)
Jun 30, 2015 4.715 4.728 4.710 4.728 147,860 +0.03(+0.55%)
Jun 29, 2015 4.676 4.732 4.659 4.702 484,396 -0.03(-0.73%)
Jun 26, 2015 4.788 4.788 4.706 4.736 139,004 -0.05(-1.00%)
Jun 25, 2015 4.797 4.801 4.749 4.784 134,787 -0.02(-0.45%)
Jun 24, 2015 4.784 4.814 4.784 4.806 174,200 +0.03(+0.63%)
Jun 23, 2015 4.771 4.784 4.758 4.775 109,719 +0.01(+0.26%)
Jun 22, 2015 4.771 4.784 4.758 4.763 176,702 -0.01(-0.26%)
Jun 19, 2015 4.754 4.784 4.754 4.775 97,163 +0.01(+0.14%)
Jun 18, 2015 4.762 4.780 4.754 4.769 153,874 +0.01(+0.23%)
Jun 17, 2015 4.762 4.762 4.736 4.758 217,037 -0.00(-0.09%)
Jun 16, 2015 4.762 4.771 4.762 4.762 73,911 +0.00(+0.01%)
Jun 15, 2015 4.775 4.775 4.741 4.762 141,979 -0.01(-0.29%)
Jun 12, 2015 4.762 4.784 4.742 4.775 151,331 +0.00(+0.00%)
Jun 11, 2015 4.797 4.797 4.775 4.775 85,737 -0.01(-0.27%)
Jun 10, 2015 4.749 4.797 4.749 4.788 149,678 +0.04(+0.82%)
Jun 09, 2015 4.784 4.819 4.736 4.749 169,597 -0.03(-0.63%)
Jun 08, 2015 4.823 4.834 4.771 4.780 244,700 -0.07(-1.43%)
Jun 05, 2015 4.862 4.862 4.840 4.849 128,292 -0.05(-0.97%)
Jun 04, 2015 4.871 4.897 4.858 4.897 124,850 -0.00(-0.09%)
Jun 03, 2015 4.940 4.940 4.901 4.901 120,938 -0.04(-0.79%)
Jun 02, 2015 4.949 4.962 4.923 4.940 108,333 -0.03(-0.52%)
Jun 01, 2015 4.983 4.983 4.966 4.966 119,619 -0.01(-0.26%)
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%)
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.