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 (%)
May 30, 2008 4.483 4.509 4.480 4.480 64,942 -0.02(-0.35%)
May 29, 2008 4.507 4.512 4.475 4.496 86,924 +0.02(+0.53%)
May 28, 2008 4.454 4.480 4.449 4.473 103,756 +0.00(+0.00%)
May 27, 2008 4.428 4.473 4.420 4.473 183,297 +0.05(+1.18%)
May 26, 2008 4.392 4.433 4.392 4.420 0 +0.00(+0.00%)
May 23, 2008 4.392 4.433 4.392 4.420 131,140 +0.02(+0.48%)
May 22, 2008 4.365 4.405 4.364 4.399 155,321 +0.02(+0.48%)
May 21, 2008 4.386 4.397 4.369 4.378 131,710 +0.01(+0.30%)
May 20, 2008 4.352 4.373 4.341 4.365 211,633 +0.01(+0.30%)
May 19, 2008 4.352 4.378 4.334 4.352 459,782 -0.01(-0.18%)
May 16, 2008 4.329 4.376 4.329 4.360 171,687 +0.01(+0.24%)
May 15, 2008 4.350 4.368 4.339 4.350 158,175 -0.01(-0.18%)
May 14, 2008 4.352 4.392 4.339 4.358 284,043 +0.01(+0.18%)
May 13, 2008 4.420 4.420 4.350 4.350 222,842 -0.05(-1.25%)
May 12, 2008 4.371 4.424 4.371 4.405 92,589 +0.04(+0.90%)
May 09, 2008 4.407 4.407 4.360 4.365 126,499 -0.03(-0.60%)
May 08, 2008 4.384 4.399 4.378 4.392 100,902 +0.01(+0.30%)
May 07, 2008 4.360 4.381 4.358 4.378 111,985 +0.02(+0.36%)
May 06, 2008 4.334 4.373 4.334 4.363 95,703 +0.01(+0.12%)
May 05, 2008 4.384 4.384 4.331 4.358 126,629 -0.01(-0.30%)
May 02, 2008 4.368 4.389 4.360 4.371 107,612 +0.01(+0.12%)
May 01, 2008 4.347 4.392 4.331 4.365 142,276 -0.03(-0.60%)
Apr 30, 2008 4.365 4.394 4.365 4.392 83,114 +0.02(+0.42%)
Apr 29, 2008 4.363 4.397 4.337 4.373 135,306 -0.01(-0.24%)
Apr 28, 2008 4.392 4.402 4.381 4.384 99,246 -0.01(-0.24%)
Apr 25, 2008 4.410 4.433 4.386 4.394 120,508 -0.04(-0.94%)
Apr 24, 2008 4.381 4.449 4.353 4.436 163,412 +0.04(+0.95%)
Apr 23, 2008 4.373 4.426 4.358 4.394 165,945 +0.02(+0.42%)
Apr 22, 2008 4.365 4.410 4.365 4.376 101,511 -0.01(-0.12%)
Apr 21, 2008 4.386 4.405 4.381 4.381 76,415 +0.03(+0.66%)
Apr 18, 2008 4.352 4.394 4.350 4.352 89,372 -0.00(-0.06%)
Apr 17, 2008 4.342 4.365 4.334 4.355 93,955 +0.01(+0.24%)
Apr 16, 2008 4.326 4.347 4.313 4.344 111,706 +0.02(+0.54%)
Apr 15, 2008 4.334 4.334 4.288 4.321 119,215 -0.01(-0.24%)
Apr 14, 2008 4.352 4.402 4.326 4.331 104,437 -0.02(-0.36%)
Apr 11, 2008 4.318 4.347 4.309 4.347 102,142 +0.02(+0.48%)
Apr 10, 2008 4.316 4.337 4.303 4.326 89,518 +0.03(+0.61%)
Apr 09, 2008 4.326 4.326 4.297 4.300 83,588 -0.03(-0.60%)
Apr 08, 2008 4.318 4.326 4.308 4.326 69,625 +0.01(+0.12%)
Apr 07, 2008 4.316 4.355 4.308 4.321 101,377 +0.01(+0.18%)
Apr 04, 2008 4.344 4.349 4.305 4.313 42,081 -0.02(-0.42%)
Apr 03, 2008 4.313 4.339 4.313 4.331 52,922 +0.02(+0.42%)
Apr 02, 2008 4.321 4.329 4.263 4.313 63,886 -0.01(-0.18%)
Apr 01, 2008 4.297 4.339 4.290 4.321 81,101 +0.01(+0.12%)
Mar 31, 2008 4.303 4.331 4.297 4.316 128,538 +0.02(+0.36%)
Mar 28, 2008 4.316 4.344 4.295 4.300 86,457 -0.00(-0.06%)
Mar 27, 2008 4.261 4.318 4.261 4.303 60,826 +0.02(+0.43%)
Mar 26, 2008 4.282 4.303 4.266 4.284 169,472 +0.01(+0.12%)
Mar 25, 2008 4.310 4.324 4.266 4.279 148,584 -0.01(-0.30%)
Mar 24, 2008 4.305 4.358 4.287 4.292 137,004 +0.03(+0.74%)
Mar 21, 2008 4.229 4.269 4.224 4.261 109,410 +0.00(+0.00%)
Mar 20, 2008 4.229 4.269 4.224 4.261 109,410 +0.02(+0.38%)
Mar 19, 2008 4.248 4.358 4.235 4.245 179,418 -0.02(-0.50%)
Mar 18, 2008 4.209 4.284 4.209 4.266 163,351 +0.04(+0.99%)
Mar 17, 2008 4.235 4.240 4.214 4.224 87,605 -0.04(-1.04%)
Mar 14, 2008 4.282 4.295 4.248 4.269 142,020 +0.01(+0.18%)
Mar 13, 2008 4.240 4.276 4.240 4.261 198,546 -0.03(-0.79%)
Mar 12, 2008 4.331 4.334 4.282 4.295 110,558 +0.03(+0.61%)
Mar 11, 2008 4.392 4.392 4.245 4.269 146,136 +0.01(+0.12%)
Mar 10, 2008 4.339 4.384 4.263 4.263 129,269 -0.04(-0.91%)
Mar 07, 2008 4.308 4.331 4.287 4.303 186,576 -0.02(-0.42%)
Mar 06, 2008 4.397 4.399 4.310 4.321 112,088 -0.06(-1.31%)
Mar 05, 2008 4.418 4.420 4.368 4.378 109,028 +0.02(+0.36%)
Mar 04, 2008 4.373 4.384 4.326 4.363 113,236 +0.01(+0.30%)
Mar 03, 2008 4.480 4.480 4.339 4.350 263,963 -0.11(-2.52%)
Feb 29, 2008 4.517 4.533 4.454 4.462 136,189 -0.03(-0.58%)
Feb 28, 2008 4.501 4.501 4.478 4.488 150,344 +0.01(+0.29%)
Feb 27, 2008 4.457 4.488 4.449 4.475 142,310 +0.03(+0.77%)
Feb 26, 2008 4.465 4.465 4.376 4.441 129,686 +0.01(+0.12%)
Feb 25, 2008 4.397 4.436 4.386 4.436 178,550 +0.08(+1.80%)
Feb 22, 2008 4.412 4.412 4.342 4.358 98,699 -0.01(-0.18%)
Feb 21, 2008 4.358 4.368 4.305 4.365 176,794 +0.02(+0.48%)
Feb 20, 2008 4.347 4.347 4.279 4.344 200,076 +0.00(+0.00%)
Feb 19, 2008 4.418 4.418 4.324 4.344 221,117 +0.01(+0.24%)
Feb 18, 2008 4.313 4.337 4.274 4.334 0 +0.00(+0.00%)
Feb 15, 2008 4.313 4.337 4.274 4.334 204,499 +0.00(+0.00%)
Feb 14, 2008 4.410 4.410 4.310 4.334 129,303 -0.09(-2.07%)
Feb 13, 2008 4.449 4.459 4.415 4.426 127,391 -0.02(-0.53%)
Feb 12, 2008 4.483 4.486 4.439 4.449 90,952 -0.02(-0.35%)
Feb 11, 2008 4.462 4.473 4.405 4.465 174,537 -0.02(-0.41%)
Feb 08, 2008 4.454 4.483 4.428 4.483 133,511 +0.01(+0.18%)
Feb 07, 2008 4.454 4.499 4.439 4.475 134,659 +0.02(+0.35%)
Feb 06, 2008 4.467 4.527 4.454 4.459 120,887 +0.00(+0.06%)
Feb 05, 2008 4.475 4.501 4.444 4.457 110,176 -0.03(-0.58%)
Feb 04, 2008 4.465 4.488 4.457 4.483 113,619 +0.01(+0.23%)
Feb 01, 2008 4.452 4.499 4.433 4.473 203,129 +0.06(+1.42%)
Jan 31, 2008 4.483 4.564 4.376 4.410 154,552 -0.11(-2.43%)
Jan 30, 2008 4.499 4.527 4.459 4.520 146,901 +0.04(+0.93%)
Jan 29, 2008 4.527 4.527 4.446 4.478 172,915 -0.02(-0.35%)
Jan 28, 2008 4.462 4.509 4.459 4.493 149,104 +0.05(+1.06%)
Jan 25, 2008 4.522 4.543 4.444 4.446 161,055 -0.04(-0.82%)
Jan 24, 2008 4.363 4.483 4.363 4.483 154,552 +0.12(+2.76%)
Jan 23, 2008 4.344 4.407 4.334 4.363 307,957 -0.02(-0.48%)
Jan 22, 2008 4.297 4.384 4.292 4.384 208,875 -0.02(-0.47%)
Jan 21, 2008 4.412 4.419 4.373 4.405 0 +0.00(+0.00%)
Jan 18, 2008 4.412 4.419 4.373 4.405 187,834 -0.02(-0.53%)
Jan 17, 2008 4.470 4.509 4.397 4.428 217,674 -0.05(-1.22%)
Jan 16, 2008 4.514 4.514 4.420 4.483 136,572 -0.01(-0.29%)
Jan 15, 2008 4.439 4.548 4.415 4.496 155,329 +0.04(+0.94%)
Jan 14, 2008 4.559 4.561 4.436 4.454 226,251 -0.10(-2.29%)
Jan 11, 2008 4.527 4.561 4.522 4.559 141,928 +0.05(+1.10%)
Jan 10, 2008 4.480 4.517 4.457 4.509 216,144 +0.01(+0.29%)
Jan 09, 2008 4.436 4.496 4.428 4.496 83,236 +0.06(+1.36%)
Jan 08, 2008 4.365 4.493 4.365 4.436 182,096 +0.07(+1.62%)
Jan 07, 2008 4.355 4.371 4.352 4.365 150,149 +0.00(+0.00%)
Jan 04, 2008 4.363 4.365 4.326 4.365 114,384 +0.01(+0.18%)
Jan 03, 2008 4.287 4.358 4.284 4.358 196,633 +0.07(+1.65%)
Jan 02, 2008 4.313 4.326 4.181 4.287 437,261 -0.04(-0.85%)
Jan 01, 2008 4.290 4.378 4.250 4.324 367,349 +0.00(+0.00%)
Dec 31, 2007 4.290 4.378 4.250 4.324 367,349 +0.01(+0.24%)
Dec 28, 2007 4.316 4.331 4.287 4.313 295,141 +0.00(+0.06%)
Dec 27, 2007 4.279 4.310 4.240 4.310 222,647 +0.00(+0.00%)
Dec 26, 2007 4.271 4.310 4.245 4.310 320,581 +0.03(+0.67%)
Dec 24, 2007 4.182 4.282 4.161 4.282 408,187 +0.09(+2.25%)
Dec 21, 2007 4.122 4.227 4.122 4.188 294,682 +0.04(+0.88%)
Dec 20, 2007 4.227 4.227 4.138 4.151 238,714 -0.04(-1.00%)
Dec 19, 2007 4.188 4.201 4.169 4.193 239,479 -0.04(-1.05%)
Dec 18, 2007 4.250 4.274 4.195 4.237 274,675 -0.03(-0.67%)
Dec 17, 2007 4.274 4.303 4.237 4.266 224,560 -0.05(-1.21%)
Dec 14, 2007 4.277 4.318 4.277 4.318 111,323 +0.00(+0.00%)
Dec 13, 2007 4.347 4.348 4.248 4.318 343,535 -0.05(-1.08%)
Dec 12, 2007 4.423 4.423 4.334 4.365 180,948 +0.00(+0.00%)
Dec 11, 2007 4.360 4.378 4.339 4.365 203,519 +0.01(+0.18%)
Dec 10, 2007 4.334 4.358 4.324 4.358 283,473 +0.02(+0.36%)
Dec 07, 2007 4.321 4.349 4.305 4.342 274,292 +0.01(+0.30%)
Dec 06, 2007 4.339 4.347 4.305 4.329 242,922 -0.04(-0.84%)
Dec 05, 2007 4.318 4.365 4.318 4.365 223,030 +0.04(+0.85%)
Dec 04, 2007 4.321 4.334 4.308 4.329 220,352 -0.01(-0.12%)
Dec 03, 2007 4.368 4.368 4.318 4.334 244,835 -0.05(-1.25%)
Nov 30, 2007 4.368 4.394 4.347 4.389 225,325 +0.03(+0.72%)
Nov 29, 2007 4.392 4.392 4.318 4.358 187,452 -0.03(-0.77%)
Nov 28, 2007 4.407 4.407 4.365 4.392 158,378 -0.03(-0.77%)
Nov 27, 2007 4.339 4.428 4.308 4.426 254,399 +0.06(+1.44%)
Nov 26, 2007 4.373 4.373 4.329 4.363 168,707 -0.01(-0.24%)
Nov 23, 2007 4.381 4.389 4.352 4.373 128,538 -0.02(-0.42%)
Nov 21, 2007 4.344 4.392 4.339 4.392 203,137 +0.01(+0.24%)
Nov 20, 2007 4.418 4.420 4.339 4.381 318,668 -0.02(-0.53%)
Nov 19, 2007 4.389 4.459 4.389 4.405 195,872 -0.05(-1.06%)
Nov 16, 2007 4.473 4.475 4.439 4.452 172,532 -0.02(-0.53%)
Nov 15, 2007 4.561 4.561 4.250 4.475 131,599 +0.01(+0.23%)
Nov 14, 2007 4.499 4.512 4.454 4.465 181,331 -0.02(-0.47%)
Nov 13, 2007 4.522 4.523 4.467 4.486 199,311 -0.01(-0.29%)
Nov 12, 2007 4.551 4.601 4.483 4.499 147,283 -0.06(-1.38%)
Nov 09, 2007 4.561 4.601 4.522 4.561 196,251 -0.03(-0.57%)
Nov 08, 2007 4.561 4.624 4.561 4.588 217,012 -0.02(-0.45%)
Nov 07, 2007 4.627 4.627 4.588 4.608 130,834 -0.05(-1.01%)
Nov 06, 2007 4.632 4.666 4.588 4.656 191,660 +0.05(+1.19%)
Nov 05, 2007 4.614 4.614 4.585 4.601 102,142 -0.04(-0.90%)
Nov 02, 2007 4.603 4.642 4.595 4.642 166,411 +0.03(+0.57%)
Nov 01, 2007 4.614 4.616 4.567 4.616 195,103 -0.01(-0.28%)
Oct 31, 2007 4.616 4.690 4.601 4.629 161,055 +0.00(+0.06%)
Oct 30, 2007 4.619 4.629 4.614 4.627 128,921 -0.01(-0.28%)
Oct 29, 2007 4.616 4.640 4.601 4.640 110,941 +0.03(+0.68%)
Oct 26, 2007 4.624 4.624 4.598 4.608 80,336 +0.01(+0.17%)
Oct 25, 2007 4.606 4.611 4.598 4.601 110,176 -0.02(-0.51%)
Oct 24, 2007 4.632 4.632 4.590 4.624 95,256 -0.02(-0.45%)
Oct 23, 2007 4.593 4.645 4.577 4.645 176,358 +0.05(+1.02%)
Oct 22, 2007 4.538 4.598 4.538 4.598 171,767 +0.05(+1.03%)
Oct 19, 2007 4.527 4.554 4.525 4.551 141,545 +0.02(+0.46%)
Oct 18, 2007 4.535 4.559 4.527 4.530 226,473 -0.01(-0.23%)
Oct 17, 2007 4.530 4.551 4.517 4.541 120,887 +0.01(+0.29%)
Oct 16, 2007 4.509 4.527 4.507 4.527 138,867 +0.01(+0.12%)
Oct 15, 2007 4.533 4.543 4.514 4.522 117,444 -0.01(-0.23%)
Oct 12, 2007 4.514 4.533 4.508 4.533 87,987 +0.03(+0.58%)
Oct 11, 2007 4.527 4.546 4.501 4.507 160,290 -0.01(-0.29%)
Oct 10, 2007 4.527 4.527 4.496 4.520 174,445 +0.00(+0.00%)
Oct 09, 2007 4.538 4.540 4.512 4.520 95,638 +0.00(+0.06%)
Oct 08, 2007 4.520 4.530 4.514 4.517 74,215 -0.01(-0.23%)
Oct 05, 2007 4.535 4.543 4.522 4.527 78,423 +0.01(+0.12%)
Oct 04, 2007 4.517 4.527 4.512 4.522 76,893 -0.00(-0.06%)
Oct 03, 2007 4.533 4.548 4.509 4.525 109,410 -0.02(-0.52%)
Oct 02, 2007 4.548 4.561 4.533 4.548 74,598 -0.01(-0.17%)
Oct 01, 2007 4.569 4.569 4.527 4.556 123,182 -0.02(-0.40%)
Sep 28, 2007 4.517 4.574 4.514 4.574 108,263 +0.03(+0.75%)
Sep 27, 2007 4.538 4.543 4.514 4.541 127,678 +0.02(+0.46%)
Sep 26, 2007 4.507 4.530 4.501 4.520 198,163 +0.01(+0.23%)
Sep 25, 2007 4.501 4.527 4.501 4.509 129,303 -0.01(-0.17%)
Sep 24, 2007 4.488 4.517 4.488 4.517 145,753 +0.02(+0.47%)
Sep 21, 2007 4.493 4.496 4.480 4.496 100,612 +0.02(+0.41%)
Sep 20, 2007 4.496 4.496 4.470 4.478 125,478 -0.02(-0.41%)
Sep 19, 2007 4.470 4.507 4.465 4.496 141,163 +0.03(+0.58%)
Sep 18, 2007 4.402 4.470 4.402 4.470 166,794 +0.07(+1.54%)
Sep 17, 2007 4.436 4.439 4.394 4.402 148,431 -0.03(-0.77%)
Sep 14, 2007 4.426 4.441 4.402 4.436 136,572 +0.01(+0.18%)
Sep 13, 2007 4.402 4.439 4.402 4.428 152,639 +0.02(+0.53%)
Sep 12, 2007 4.397 4.439 4.397 4.405 115,149 -0.02(-0.41%)
Sep 11, 2007 4.431 4.431 4.410 4.423 76,511 +0.00(+0.06%)
Sep 10, 2007 4.418 4.431 4.407 4.420 57,383 +0.00(+0.06%)
Sep 07, 2007 4.402 4.423 4.389 4.418 89,518 +0.00(+0.00%)
Sep 06, 2007 4.439 4.439 4.378 4.418 120,122 +0.03(+0.60%)
Sep 05, 2007 4.402 4.402 4.378 4.392 123,565 -0.03(-0.65%)
Sep 04, 2007 4.397 4.436 4.378 4.420 136,572 -0.02(-0.47%)
Aug 31, 2007 4.412 4.441 4.399 4.441 117,444 +0.04(+1.01%)
Aug 30, 2007 4.378 4.397 4.368 4.397 124,713 -0.01(-0.24%)
Aug 29, 2007 4.321 4.407 4.321 4.407 208,875 +0.02(+0.48%)
Aug 28, 2007 4.381 4.405 4.350 4.386 218,056 -0.04(-0.89%)
Aug 27, 2007 4.457 4.465 4.392 4.426 154,552 -0.06(-1.28%)
Aug 24, 2007 4.488 4.517 4.473 4.483 114,384 -0.03(-0.75%)
Aug 23, 2007 4.548 4.548 4.501 4.517 140,397 -0.03(-0.63%)
Aug 22, 2007 4.548 4.548 4.504 4.546 175,210 +0.07(+1.58%)
Aug 21, 2007 4.444 4.501 4.428 4.475 184,774 -0.01(-0.18%)
Aug 20, 2007 4.378 4.483 4.373 4.483 157,995 +0.04(+1.00%)
Aug 17, 2007 4.148 4.439 4.148 4.439 415,838 +0.37(+9.13%)
Aug 16, 2007 4.206 4.206 3.895 4.067 591,813 -0.18(-4.25%)
Aug 15, 2007 4.418 4.418 4.224 4.248 389,824 -0.19(-4.30%)
Aug 14, 2007 4.496 4.504 4.358 4.439 253,634 -0.07(-1.57%)
Aug 13, 2007 4.535 4.540 4.493 4.509 233,359 +0.00(+0.00%)
Aug 10, 2007 4.520 4.520 4.491 4.509 187,834 -0.03(-0.63%)
Aug 09, 2007 4.522 4.541 4.507 4.538 123,182 -0.03(-0.69%)
Aug 08, 2007 4.533 4.572 4.517 4.569 120,505 +0.02(+0.46%)
Aug 07, 2007 4.491 4.548 4.491 4.548 118,592 +0.05(+1.16%)
Aug 06, 2007 4.522 4.541 4.488 4.496 205,815 -0.05(-1.09%)
Aug 03, 2007 4.556 4.574 4.546 4.546 41,316 -0.02(-0.40%)
Aug 02, 2007 4.543 4.588 4.543 4.564 265,111 -0.02(-0.40%)
Aug 01, 2007 4.674 4.679 4.574 4.582 113,236 -0.13(-2.72%)
Jul 31, 2007 4.676 4.715 4.674 4.710 96,786 +0.02(+0.45%)
Jul 30, 2007 4.679 4.692 4.637 4.690 104,055 -0.01(-0.17%)
Jul 27, 2007 4.718 4.729 4.666 4.697 132,364 -0.02(-0.33%)
Jul 26, 2007 4.731 4.820 4.690 4.713 369,166 -0.03(-0.55%)
Jul 25, 2007 4.789 4.791 4.697 4.739 349,656 -0.04(-0.87%)
Jul 24, 2007 4.752 4.781 4.742 4.781 201,606 +0.01(+0.27%)
Jul 23, 2007 4.755 4.773 4.737 4.768 221,499 +0.02(+0.50%)
Jul 20, 2007 4.768 4.768 4.729 4.744 171,002 -0.02(-0.33%)
Jul 19, 2007 4.737 4.776 4.737 4.760 244,453 +0.03(+0.72%)
Jul 18, 2007 4.771 4.771 4.692 4.726 258,990 -0.05(-1.04%)
Jul 17, 2007 4.802 4.818 4.760 4.776 224,942 -0.02(-0.49%)
Jul 16, 2007 4.818 4.823 4.781 4.799 172,915 -0.02(-0.38%)
Jul 13, 2007 4.823 4.841 4.802 4.818 142,693 +0.01(+0.16%)
Jul 12, 2007 4.828 4.857 4.791 4.810 177,888 -0.04(-0.92%)
Jul 11, 2007 4.841 4.862 4.828 4.854 101,377 +0.01(+0.27%)
Jul 10, 2007 4.854 4.857 4.818 4.841 135,042 -0.01(-0.11%)
Jul 09, 2007 4.807 4.846 4.805 4.846 110,176 +0.01(+0.27%)
Jul 06, 2007 4.875 4.875 4.812 4.833 98,316 -0.01(-0.16%)
Jul 05, 2007 4.865 4.865 4.815 4.841 82,249 +0.02(+0.32%)
Jul 03, 2007 4.841 4.855 4.825 4.825 122,800 -0.05(-1.02%)
Jul 02, 2007 4.784 4.875 4.784 4.875 175,210 -0.01(-0.11%)
Jun 29, 2007 4.888 4.893 4.862 4.880 122,417 +0.03(+0.65%)
Jun 28, 2007 4.862 4.878 4.839 4.849 130,834 +0.01(+0.11%)
Jun 27, 2007 4.823 4.865 4.810 4.844 123,565 -0.01(-0.27%)
Jun 26, 2007 4.899 4.901 4.828 4.857 179,418 -0.04(-0.85%)
Jun 25, 2007 4.967 5.027 4.883 4.899 177,123 -0.03(-0.64%)
Jun 22, 2007 4.940 4.940 4.899 4.930 148,431 +0.00(+0.00%)
Jun 21, 2007 4.948 4.956 4.886 4.930 225,707 -0.01(-0.16%)
Jun 20, 2007 4.922 4.943 4.920 4.938 109,410 +0.00(+0.05%)
Jun 19, 2007 4.883 4.935 4.883 4.935 142,693 +0.06(+1.23%)
Jun 18, 2007 4.865 4.893 4.846 4.875 186,687 -0.01(-0.16%)
Jun 15, 2007 4.893 4.893 4.852 4.883 190,895 -0.02(-0.32%)
Jun 14, 2007 4.836 4.904 4.836 4.899 141,163 +0.05(+0.97%)
Jun 13, 2007 4.833 4.854 4.818 4.852 225,707 +0.03(+0.60%)
Jun 12, 2007 4.849 4.867 4.802 4.823 211,553 -0.05(-0.97%)
Jun 11, 2007 4.888 4.888 4.844 4.870 121,652 -0.02(-0.43%)
Jun 08, 2007 4.893 4.901 4.872 4.891 255,547 +0.00(+0.05%)
Jun 07, 2007 4.998 5.001 4.883 4.888 259,372 -0.11(-2.15%)
Jun 06, 2007 5.032 5.032 4.988 4.995 200,459 -0.02(-0.47%)
Jun 05, 2007 5.006 5.019 4.995 5.019 126,243 +0.01(+0.10%)
Jun 04, 2007 5.016 5.019 4.998 5.014 110,941 +0.01(+0.10%)
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.