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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2010 4.188 4.188 4.124 4.188 235,065 +0.02(+0.51%)
May 27, 2010 4.140 4.166 4.083 4.166 184,417 +0.08(+1.90%)
May 26, 2010 4.075 4.121 4.057 4.089 203,705 +0.04(+0.99%)
May 25, 2010 3.958 4.049 3.958 4.049 375,854 +0.01(+0.26%)
May 24, 2010 3.944 4.038 3.944 4.038 289,722 +0.09(+2.37%)
May 21, 2010 3.904 3.968 3.784 3.944 660,797 +0.01(+0.20%)
May 20, 2010 3.947 3.984 3.851 3.936 580,120 -0.16(-3.98%)
May 19, 2010 4.070 4.102 4.046 4.099 250,621 -0.03(-0.71%)
May 18, 2010 4.164 4.209 4.110 4.129 294,953 -0.04(-0.96%)
May 17, 2010 4.236 4.236 4.097 4.169 334,581 -0.03(-0.70%)
May 14, 2010 4.198 4.239 4.190 4.198 219,740 -0.05(-1.20%)
May 13, 2010 4.273 4.287 4.225 4.249 151,730 -0.01(-0.19%)
May 12, 2010 4.222 4.276 4.222 4.257 295,069 +0.06(+1.47%)
May 11, 2010 4.198 4.212 4.177 4.196 281,824 +0.01(+0.32%)
May 10, 2010 4.145 4.182 4.142 4.182 593,684 +0.17(+4.27%)
May 07, 2010 3.963 4.089 3.929 4.011 966,037 +0.06(+1.42%)
May 06, 2010 4.225 4.225 3.907 3.955 1,484,329 -0.28(-6.71%)
May 05, 2010 4.268 4.295 4.217 4.240 858,276 -0.15(-3.33%)
May 04, 2010 4.501 4.501 4.372 4.386 272,617 -0.10(-2.21%)
May 03, 2010 4.514 4.514 4.468 4.485 194,955 +0.00(+0.00%)
Apr 30, 2010 4.498 4.498 4.479 4.485 120,655 -0.01(-0.18%)
Apr 29, 2010 4.487 4.493 4.463 4.493 171,771 +0.02(+0.53%)
Apr 28, 2010 4.471 4.493 4.461 4.469 265,667 -0.01(-0.12%)
Apr 27, 2010 4.495 4.503 4.469 4.474 241,229 -0.02(-0.41%)
Apr 26, 2010 4.485 4.511 4.485 4.493 283,262 +0.01(+0.18%)
Apr 23, 2010 4.471 4.485 4.437 4.485 156,942 +0.02(+0.47%)
Apr 22, 2010 4.418 4.463 4.415 4.463 296,422 +0.05(+1.02%)
Apr 21, 2010 4.437 4.437 4.402 4.418 170,034 -0.00(-0.06%)
Apr 20, 2010 4.405 4.421 4.386 4.421 132,051 +0.03(+0.79%)
Apr 19, 2010 4.362 4.397 4.362 4.386 179,045 +0.00(+0.06%)
Apr 16, 2010 4.402 4.402 4.360 4.384 244,835 -0.01(-0.30%)
Apr 15, 2010 4.402 4.416 4.368 4.397 266,700 -0.00(-0.00%)
Apr 14, 2010 4.386 4.397 4.360 4.397 133,148 +0.03(+0.61%)
Apr 13, 2010 4.370 4.373 4.355 4.370 118,229 +0.02(+0.43%)
Apr 12, 2010 4.347 4.370 4.344 4.352 171,534 +0.01(+0.18%)
Apr 09, 2010 4.349 4.349 4.330 4.344 141,363 -0.00(-0.06%)
Apr 08, 2010 4.357 4.357 4.323 4.347 150,834 +0.01(+0.12%)
Apr 07, 2010 4.344 4.344 4.323 4.341 138,356 +0.02(+0.37%)
Apr 06, 2010 4.304 4.328 4.304 4.325 238,357 +0.02(+0.37%)
Apr 05, 2010 4.325 4.331 4.304 4.309 153,705 -0.02(-0.49%)
Apr 01, 2010 4.315 4.331 4.331 4.331 105,517 +0.02(+0.49%)
Mar 31, 2010 4.304 4.323 4.304 4.309 163,927 -0.00(-0.06%)
Mar 30, 2010 4.312 4.312 4.295 4.312 179,581 +0.01(+0.31%)
Mar 29, 2010 4.302 4.309 4.286 4.299 194,913 -0.00(-0.06%)
Mar 26, 2010 4.317 4.320 4.279 4.302 151,012 +0.00(+0.00%)
Mar 25, 2010 4.265 4.317 4.265 4.302 171,654 +0.04(+0.86%)
Mar 24, 2010 4.262 4.275 4.257 4.265 201,116 -0.01(-0.25%)
Mar 23, 2010 4.244 4.283 4.220 4.275 268,288 +0.02(+0.43%)
Mar 22, 2010 4.204 4.278 4.175 4.257 225,990 +0.07(+1.57%)
Mar 19, 2010 4.244 4.251 4.191 4.191 373,773 -0.06(-1.36%)
Mar 18, 2010 4.283 4.286 4.244 4.249 352,523 -0.03(-0.68%)
Mar 17, 2010 4.262 4.286 4.244 4.278 416,941 +0.01(+0.31%)
Mar 16, 2010 4.280 4.286 4.233 4.265 272,747 +0.01(+0.31%)
Mar 15, 2010 4.265 4.267 4.241 4.251 122,886 -0.01(-0.12%)
Mar 12, 2010 4.251 4.265 4.244 4.257 180,383 +0.00(+0.00%)
Mar 11, 2010 4.236 4.259 4.233 4.257 122,765 +0.02(+0.37%)
Mar 10, 2010 4.270 4.283 4.241 4.241 193,333 -0.01(-0.19%)
Mar 09, 2010 4.238 4.251 4.230 4.249 115,289 +0.01(+0.13%)
Mar 08, 2010 4.238 4.243 4.230 4.243 115,118 +0.02(+0.37%)
Mar 05, 2010 4.194 4.230 4.194 4.228 123,494 +0.03(+0.75%)
Mar 04, 2010 4.207 4.210 4.128 4.196 300,432 +0.00(+0.00%)
Mar 03, 2010 4.220 4.241 4.191 4.196 171,733 -0.02(-0.56%)
Mar 02, 2010 4.238 4.238 4.191 4.220 211,164 -0.01(-0.31%)
Mar 01, 2010 4.199 4.241 4.186 4.233 161,374 +0.05(+1.26%)
Feb 26, 2010 4.160 4.180 4.123 4.180 194,379 +0.04(+0.89%)
Feb 25, 2010 4.107 4.170 4.107 4.144 140,448 +0.02(+0.56%)
Feb 24, 2010 4.128 4.136 4.113 4.120 127,144 +0.01(+0.32%)
Feb 23, 2010 4.081 4.120 4.068 4.107 209,082 +0.04(+1.03%)
Feb 22, 2010 4.115 4.115 4.066 4.066 215,389 -0.03(-0.70%)
Feb 19, 2010 4.105 4.118 4.073 4.094 376,703 -0.03(-0.76%)
Feb 18, 2010 4.115 4.129 4.102 4.126 278,109 +0.02(+0.38%)
Feb 17, 2010 4.076 4.115 4.076 4.110 229,299 +0.04(+0.90%)
Feb 16, 2010 4.032 4.084 4.032 4.073 292,505 +0.04(+1.04%)
Feb 12, 2010 4.005 4.032 4.032 4.032 170,807 +0.02(+0.39%)
Feb 11, 2010 3.995 4.024 3.992 4.016 294,883 +0.03(+0.79%)
Feb 10, 2010 3.969 4.000 3.964 3.985 288,970 +0.00(+0.05%)
Feb 09, 2010 3.922 3.999 3.922 3.983 643,308 +0.06(+1.62%)
Feb 08, 2010 3.914 3.961 3.880 3.919 846,760 -0.04(-0.99%)
Feb 05, 2010 4.071 4.079 3.823 3.958 1,743,361 -0.15(-3.75%)
Feb 04, 2010 4.277 4.282 4.094 4.113 602,076 -0.17(-4.02%)
Feb 03, 2010 4.277 4.301 4.277 4.285 138,595 -0.01(-0.24%)
Feb 02, 2010 4.274 4.321 4.274 4.295 249,378 +0.01(+0.27%)
Feb 01, 2010 4.277 4.293 4.269 4.284 166,303 +0.02(+0.47%)
Jan 29, 2010 4.272 4.290 4.261 4.264 217,525 -0.03(-0.66%)
Jan 28, 2010 4.298 4.298 4.292 4.292 201,512 +0.01(+0.24%)
Jan 27, 2010 4.277 4.298 4.267 4.282 162,408 +0.01(+0.12%)
Jan 26, 2010 4.298 4.300 4.267 4.277 320,369 -0.02(-0.54%)
Jan 25, 2010 4.269 4.305 4.266 4.300 335,266 +0.04(+0.91%)
Jan 22, 2010 4.254 4.285 4.243 4.261 254,757 -0.01(-0.30%)
Jan 21, 2010 4.256 4.280 4.233 4.274 214,209 +0.01(+0.18%)
Jan 20, 2010 4.261 4.274 4.246 4.267 184,832 -0.00(-0.06%)
Jan 19, 2010 4.267 4.272 4.254 4.269 176,212 +0.02(+0.43%)
Jan 15, 2010 4.267 4.251 4.251 4.251 191,854 +0.00(+0.00%)
Jan 14, 2010 4.225 4.251 4.223 4.251 263,585 +0.03(+0.61%)
Jan 13, 2010 4.228 4.228 4.212 4.225 148,967 -0.01(-0.24%)
Jan 12, 2010 4.189 4.251 4.186 4.235 209,152 +0.04(+0.93%)
Jan 11, 2010 4.210 4.217 4.171 4.197 222,176 +0.01(+0.31%)
Jan 08, 2010 4.158 4.186 4.145 4.184 230,310 +0.03(+0.69%)
Jan 07, 2010 4.145 4.155 4.127 4.155 217,571 +0.02(+0.44%)
Jan 06, 2010 4.127 4.153 4.124 4.137 232,745 -0.00(-0.00%)
Jan 05, 2010 4.122 4.163 4.116 4.137 251,167 -0.01(-0.12%)
Jan 04, 2010 4.137 4.168 4.119 4.142 220,397 -0.01(-0.25%)
Dec 31, 2009 4.145 4.153 4.153 4.153 245,125 -0.01(-0.12%)
Dec 30, 2009 4.171 4.181 4.145 4.158 111,642 -0.03(-0.74%)
Dec 29, 2009 4.173 4.189 4.163 4.189 185,481 +0.01(+0.12%)
Dec 28, 2009 4.194 4.194 4.166 4.184 103,910 +0.00(+0.06%)
Dec 24, 2009 4.134 4.181 4.134 4.181 67,681 +0.04(+0.94%)
Dec 23, 2009 4.129 4.153 4.122 4.142 107,774 +0.00(+0.06%)
Dec 22, 2009 4.140 4.147 4.115 4.140 140,818 +0.00(+0.00%)
Dec 21, 2009 4.114 4.155 4.107 4.140 240,867 +0.03(+0.63%)
Dec 18, 2009 4.111 4.132 4.111 4.114 139,019 -0.02(-0.50%)
Dec 17, 2009 4.119 4.134 4.106 4.134 270,750 +0.02(+0.38%)
Dec 16, 2009 4.122 4.166 4.096 4.119 259,844 +0.02(+0.44%)
Dec 15, 2009 4.109 4.137 4.101 4.101 160,779 +0.00(+0.00%)
Dec 14, 2009 4.145 4.163 4.096 4.101 233,089 -0.03(-0.63%)
Dec 11, 2009 4.137 4.158 4.098 4.127 381,427 +0.02(+0.38%)
Dec 10, 2009 4.114 4.134 4.083 4.111 268,982 +0.02(+0.51%)
Dec 09, 2009 4.124 4.142 4.090 4.090 185,125 -0.04(-1.07%)
Dec 08, 2009 4.109 4.147 4.109 4.134 208,299 -0.01(-0.31%)
Dec 07, 2009 4.132 4.153 4.111 4.147 177,254 +0.00(+0.00%)
Dec 04, 2009 4.171 4.210 4.140 4.147 261,099 -0.01(-0.25%)
Dec 03, 2009 4.171 4.235 4.145 4.158 232,464 -0.04(-0.93%)
Dec 02, 2009 4.119 4.220 4.119 4.197 354,540 +0.06(+1.50%)
Dec 01, 2009 4.145 4.170 4.119 4.134 261,914 -0.04(-0.99%)
Nov 30, 2009 4.155 4.193 4.145 4.176 241,798 +0.01(+0.31%)
Nov 27, 2009 4.140 4.210 4.090 4.163 265,616 -0.08(-1.77%)
Nov 25, 2009 4.103 4.241 4.103 4.238 256,474 +0.12(+2.89%)
Nov 24, 2009 4.101 4.119 4.072 4.119 226,696 +0.03(+0.70%)
Nov 23, 2009 4.096 4.103 4.033 4.090 225,743 +0.02(+0.57%)
Nov 20, 2009 4.046 4.080 4.041 4.067 228,202 -0.01(-0.25%)
Nov 19, 2009 4.093 4.093 4.052 4.077 263,404 -0.01(-0.25%)
Nov 18, 2009 4.067 4.093 4.057 4.088 169,955 +0.03(+0.64%)
Nov 17, 2009 4.062 4.064 4.015 4.062 154,938 +0.02(+0.49%)
Nov 16, 2009 4.046 4.059 4.020 4.042 307,264 +0.01(+0.34%)
Nov 13, 2009 4.005 4.033 3.984 4.028 187,546 +0.04(+0.97%)
Nov 12, 2009 4.013 4.036 3.984 3.989 123,037 -0.02(-0.52%)
Nov 11, 2009 4.015 4.039 4.000 4.010 226,036 -0.02(-0.39%)
Nov 10, 2009 4.033 4.046 3.999 4.026 293,822 -0.02(-0.51%)
Nov 09, 2009 3.984 4.046 3.984 4.046 385,333 +0.06(+1.56%)
Nov 06, 2009 3.963 4.020 3.946 3.984 244,484 +0.00(+0.00%)
Nov 05, 2009 3.912 3.987 3.912 3.984 189,032 +0.06(+1.59%)
Nov 04, 2009 3.904 3.935 3.849 3.922 260,717 +0.06(+1.61%)
Nov 03, 2009 3.805 3.899 3.787 3.860 312,340 +0.00(+0.00%)
Nov 02, 2009 3.873 3.899 3.839 3.860 278,582 -0.02(-0.40%)
Oct 30, 2009 3.951 3.951 3.818 3.875 567,877 -0.07(-1.84%)
Oct 29, 2009 3.782 3.961 3.782 3.948 411,849 +0.11(+2.97%)
Oct 28, 2009 3.992 3.997 3.831 3.834 645,286 -0.17(-4.27%)
Oct 27, 2009 4.005 4.054 3.966 4.005 375,467 -0.02(-0.39%)
Oct 26, 2009 4.028 4.075 4.005 4.020 325,569 +0.01(+0.26%)
Oct 23, 2009 4.031 4.031 3.974 4.010 342,967 -0.03(-0.83%)
Oct 22, 2009 4.059 4.077 4.035 4.044 221,663 -0.01(-0.20%)
Oct 21, 2009 4.096 4.106 4.046 4.052 314,305 -0.01(-0.31%)
Oct 20, 2009 4.075 4.090 4.049 4.064 181,891 +0.00(+0.10%)
Oct 19, 2009 4.052 4.072 4.041 4.060 325,399 +0.01(+0.22%)
Oct 16, 2009 4.036 4.067 4.015 4.052 277,003 +0.01(+0.32%)
Oct 15, 2009 3.992 4.057 3.966 4.039 348,788 +0.01(+0.19%)
Oct 14, 2009 4.041 4.067 4.016 4.031 307,862 -0.02(-0.57%)
Oct 13, 2009 4.039 4.072 4.026 4.054 175,938 -0.02(-0.57%)
Oct 12, 2009 4.094 4.106 4.031 4.077 328,931 -0.03(-0.82%)
Oct 09, 2009 4.052 4.111 4.052 4.111 214,143 +0.04(+1.02%)
Oct 08, 2009 4.015 4.083 4.015 4.070 382,037 +0.04(+1.09%)
Oct 07, 2009 3.943 4.026 3.925 4.026 667,363 +0.06(+1.50%)
Oct 06, 2009 3.922 3.966 3.917 3.966 312,379 +0.03(+0.79%)
Oct 05, 2009 3.945 3.956 3.904 3.935 217,721 +0.02(+0.60%)
Oct 02, 2009 3.948 3.961 3.878 3.912 404,083 -0.06(-1.63%)
Oct 01, 2009 4.020 4.020 3.958 3.976 220,242 -0.04(-0.90%)
Sep 30, 2009 4.018 4.018 3.987 4.013 312,965 +0.03(+0.72%)
Sep 29, 2009 3.974 3.984 3.932 3.984 294,950 +0.02(+0.52%)
Sep 28, 2009 3.948 3.971 3.909 3.963 156,733 +0.04(+1.12%)
Sep 25, 2009 3.904 3.925 3.888 3.919 302,601 +0.02(+0.59%)
Sep 24, 2009 3.935 3.940 3.888 3.897 455,339 -0.04(-0.97%)
Sep 23, 2009 3.951 3.961 3.935 3.935 327,719 -0.01(-0.26%)
Sep 22, 2009 3.909 3.976 3.909 3.945 431,656 +0.04(+0.93%)
Sep 21, 2009 3.948 3.969 3.899 3.909 470,958 -0.04(-1.05%)
Sep 18, 2009 3.969 3.971 3.943 3.951 266,951 +0.01(+0.20%)
Sep 17, 2009 3.940 4.026 3.927 3.943 340,941 +0.07(+1.71%)
Sep 16, 2009 3.886 3.914 3.874 3.876 349,661 +0.01(+0.16%)
Sep 15, 2009 3.857 3.870 3.855 3.870 291,441 +0.02(+0.47%)
Sep 14, 2009 3.824 3.852 3.793 3.852 288,993 +0.02(+0.47%)
Sep 11, 2009 3.857 3.862 3.824 3.834 410,518 -0.02(-0.47%)
Sep 10, 2009 3.829 3.862 3.828 3.852 291,305 +0.02(+0.47%)
Sep 09, 2009 3.795 3.842 3.792 3.834 238,443 +0.01(+0.34%)
Sep 08, 2009 3.761 3.829 3.761 3.821 347,433 +0.04(+1.03%)
Sep 04, 2009 3.746 3.787 3.736 3.782 229,387 +0.01(+0.21%)
Sep 03, 2009 3.733 3.782 3.733 3.774 284,751 +0.01(+0.34%)
Sep 02, 2009 3.769 3.777 3.699 3.761 255,035 -0.01(-0.34%)
Sep 01, 2009 3.780 3.789 3.738 3.774 410,718 -0.02(-0.55%)
Aug 31, 2009 3.748 3.813 3.746 3.795 372,764 -0.01(-0.20%)
Aug 28, 2009 3.772 3.818 3.769 3.803 282,601 +0.01(+0.34%)
Aug 27, 2009 3.743 3.800 3.743 3.790 334,328 +0.01(+0.21%)
Aug 26, 2009 3.743 3.800 3.704 3.782 584,785 +0.05(+1.32%)
Aug 25, 2009 3.702 3.741 3.697 3.733 403,407 +0.03(+0.77%)
Aug 24, 2009 3.704 3.719 3.691 3.704 361,732 -0.00(-0.07%)
Aug 21, 2009 3.704 3.717 3.694 3.707 162,582 +0.01(+0.14%)
Aug 20, 2009 3.653 3.704 3.629 3.702 479,655 +0.02(+0.63%)
Aug 19, 2009 3.627 3.689 3.627 3.679 448,715 +0.01(+0.21%)
Aug 18, 2009 3.606 3.679 3.606 3.671 224,064 -0.00(-0.06%)
Aug 17, 2009 3.691 3.691 3.603 3.673 379,678 -0.01(-0.22%)
Aug 14, 2009 3.715 3.715 3.679 3.681 402,160 -0.03(-0.77%)
Aug 13, 2009 3.699 3.749 3.699 3.710 441,708 +0.01(+0.35%)
Aug 12, 2009 3.647 3.697 3.647 3.697 302,079 +0.03(+0.78%)
Aug 11, 2009 3.622 3.673 3.622 3.668 317,532 +0.03(+0.78%)
Aug 10, 2009 3.614 3.645 3.614 3.640 142,914 -0.00(-0.10%)
Aug 07, 2009 3.606 3.655 3.603 3.643 203,292 +0.04(+1.04%)
Aug 06, 2009 3.619 3.645 3.603 3.606 187,947 -0.04(-1.07%)
Aug 05, 2009 3.598 3.645 3.598 3.645 175,085 +0.02(+0.64%)
Aug 04, 2009 3.601 3.624 3.589 3.622 245,882 +0.01(+0.36%)
Aug 03, 2009 3.609 3.609 3.603 3.609 340,126 -0.02(-0.50%)
Jul 31, 2009 3.572 3.627 3.552 3.627 394,718 +0.05(+1.45%)
Jul 30, 2009 3.562 3.575 3.562 3.575 268,156 +0.01(+0.36%)
Jul 29, 2009 3.562 3.570 3.549 3.562 210,665 +0.00(+0.00%)
Jul 28, 2009 3.562 3.570 3.552 3.562 272,687 +0.00(+0.07%)
Jul 27, 2009 3.577 3.588 3.557 3.559 343,701 -0.02(-0.43%)
Jul 24, 2009 3.562 3.596 3.549 3.575 3,937 +0.02(+0.44%)
Jul 23, 2009 3.549 3.559 3.531 3.559 298,208 +0.03(+0.73%)
Jul 22, 2009 3.523 3.536 3.505 3.533 170,765 +0.01(+0.37%)
Jul 21, 2009 3.513 3.533 3.502 3.521 215,305 +0.01(+0.22%)
Jul 20, 2009 3.528 3.559 3.487 3.513 429,869 -0.02(-0.51%)
Jul 17, 2009 3.523 3.531 3.513 3.531 144,500 +0.02(+0.44%)
Jul 16, 2009 3.497 3.518 3.497 3.515 272,031 +0.02(+0.52%)
Jul 15, 2009 3.497 3.497 3.476 3.497 374,714 +0.04(+1.20%)
Jul 14, 2009 3.453 3.458 3.422 3.456 190,144 -0.00(-0.07%)
Jul 13, 2009 3.453 3.464 3.435 3.458 105,099 +0.03(+0.75%)
Jul 10, 2009 3.419 3.445 3.404 3.432 140,991 +0.01(+0.30%)
Jul 09, 2009 3.414 3.432 3.388 3.422 170,588 +0.00(+0.00%)
Jul 08, 2009 3.425 3.445 3.418 3.422 157,432 -0.01(-0.38%)
Jul 07, 2009 3.422 3.461 3.419 3.435 196,864 -0.02(-0.45%)
Jul 06, 2009 3.432 3.487 3.407 3.451 218,231 -0.04(-1.19%)
Jul 02, 2009 3.443 3.518 3.419 3.492 283,971 +0.05(+1.51%)
Jul 01, 2009 3.419 3.456 3.408 3.440 133,915 -0.01(-0.30%)
Jun 30, 2009 3.399 3.458 3.399 3.451 259,138 +0.04(+1.29%)
Jun 29, 2009 3.370 3.419 3.370 3.407 156,907 +0.01(+0.38%)
Jun 26, 2009 3.365 3.394 3.365 3.394 391,286 +0.02(+0.54%)
Jun 25, 2009 3.365 3.386 3.365 3.375 159,694 +0.02(+0.54%)
Jun 24, 2009 3.303 3.381 3.303 3.357 204,434 +0.04(+1.25%)
Jun 23, 2009 3.350 3.388 3.280 3.316 323,423 -0.03(-0.93%)
Jun 22, 2009 3.362 3.362 3.324 3.347 146,442 -0.02(-0.69%)
Jun 19, 2009 3.342 3.375 3.339 3.370 247,519 +0.02(+0.56%)
Jun 18, 2009 3.331 3.362 3.321 3.351 117,718 +0.01(+0.44%)
Jun 17, 2009 3.339 3.368 3.298 3.337 428,946 +0.01(+0.23%)
Jun 16, 2009 3.331 3.365 3.321 3.329 153,637 -0.02(-0.70%)
Jun 15, 2009 3.298 3.352 3.298 3.352 290,854 -0.00(-0.08%)
Jun 12, 2009 3.342 3.362 3.323 3.355 274,795 +0.02(+0.62%)
Jun 11, 2009 3.313 3.352 3.313 3.334 238,285 +0.00(+0.08%)
Jun 10, 2009 3.308 3.342 3.308 3.331 245,882 +0.01(+0.16%)
Jun 09, 2009 3.316 3.342 3.316 3.326 238,906 -0.02(-0.47%)
Jun 08, 2009 3.342 3.355 3.316 3.342 262,249 -0.03(-0.77%)
Jun 05, 2009 3.350 3.368 3.309 3.368 277,544 +0.03(+0.93%)
Jun 04, 2009 3.293 3.342 3.290 3.337 252,981 +0.02(+0.70%)
Jun 03, 2009 3.280 3.341 3.259 3.313 257,374 -0.02(-0.70%)
Jun 02, 2009 3.285 3.355 3.285 3.337 249,047 +0.02(+0.47%)
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.