Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 5.942 5.978 5.913 5.948 126,001 +0.04(+0.60%)
Jan 30, 2019 5.842 5.913 5.824 5.913 81,859 +0.07(+1.11%)
Jan 29, 2019 5.824 5.873 5.824 5.848 34,694 +0.01(+0.20%)
Jan 28, 2019 5.800 5.839 5.800 5.836 23,757 +0.02(+0.41%)
Jan 25, 2019 5.812 5.818 5.806 5.812 30,044 -0.01(-0.10%)
Jan 24, 2019 5.812 5.836 5.729 5.818 62,970 +0.05(+0.82%)
Jan 23, 2019 5.800 5.800 5.765 5.770 18,571 +0.01(+0.10%)
Jan 22, 2019 5.759 5.794 5.759 5.765 9,072 +0.00(+0.00%)
Jan 18, 2019 5.824 5.830 5.765 5.765 20,592 -0.07(-1.22%)
Jan 17, 2019 5.824 5.836 5.806 5.836 34,257 +0.04(+0.61%)
Jan 16, 2019 5.788 5.806 5.788 5.800 27,024 +0.01(+0.10%)
Jan 15, 2019 5.812 5.818 5.782 5.794 33,320 +0.01(+0.10%)
Jan 14, 2019 5.788 5.806 5.786 5.788 57,486 +0.00(+0.00%)
Jan 11, 2019 5.776 5.794 5.765 5.788 33,589 +0.02(+0.41%)
Jan 10, 2019 5.759 5.770 5.747 5.765 25,924 +0.02(+0.41%)
Jan 09, 2019 5.776 5.776 5.741 5.741 35,616 -0.04(-0.62%)
Jan 08, 2019 5.818 5.818 5.770 5.776 50,588 -0.02(-0.31%)
Jan 07, 2019 5.705 5.794 5.705 5.794 101,201 +0.11(+1.98%)
Jan 04, 2019 5.599 5.711 5.599 5.682 153,092 +0.08(+1.48%)
Jan 03, 2019 5.551 5.599 5.551 5.599 34,564 +0.06(+1.07%)
Jan 02, 2019 5.492 5.557 5.492 5.539 67,001 +0.02(+0.43%)
Dec 31, 2018 5.492 5.569 5.492 5.516 138,258 +0.02(+0.43%)
Dec 28, 2018 5.445 5.504 5.445 5.492 180,942 +0.04(+0.76%)
Dec 27, 2018 5.416 5.451 5.416 5.451 36,458 +0.02(+0.32%)
Dec 26, 2018 5.410 5.462 5.410 5.433 109,380 +0.02(+0.33%)
Dec 24, 2018 5.386 5.480 5.375 5.416 36,902 +0.02(+0.44%)
Dec 21, 2018 5.380 5.392 5.339 5.392 125,163 +0.00(+0.00%)
Dec 20, 2018 5.463 5.463 5.375 5.392 104,429 -0.04(-0.65%)
Dec 19, 2018 5.433 5.451 5.428 5.428 90,565 -0.01(-0.22%)
Dec 18, 2018 5.463 5.504 5.433 5.439 125,251 -0.01(-0.22%)
Dec 17, 2018 5.469 5.480 5.445 5.451 208,870 -0.02(-0.32%)
Dec 14, 2018 5.422 5.486 5.422 5.469 154,073 +0.03(+0.54%)
Dec 13, 2018 5.439 5.452 5.422 5.439 101,202 +0.02(+0.33%)
Dec 12, 2018 5.410 5.445 5.410 5.422 71,914 +0.02(+0.44%)
Dec 11, 2018 5.404 5.422 5.392 5.398 42,264 -0.01(-0.22%)
Dec 10, 2018 5.398 5.416 5.389 5.410 119,939 +0.05(+0.88%)
Dec 07, 2018 5.375 5.428 5.363 5.363 158,495 -0.04(-0.65%)
Dec 06, 2018 5.351 5.410 5.345 5.398 53,378 -0.04(-0.76%)
Dec 04, 2018 5.486 5.486 5.433 5.439 77,717 -0.06(-1.07%)
Dec 03, 2018 5.422 5.504 5.422 5.498 74,349 +0.09(+1.63%)
Nov 30, 2018 5.357 5.410 5.357 5.410 37,869 +0.04(+0.76%)
Nov 29, 2018 5.346 5.416 5.346 5.369 43,712 +0.00(+0.00%)
Nov 28, 2018 5.346 5.439 5.343 5.369 97,085 +0.03(+0.55%)
Nov 27, 2018 5.392 5.392 5.308 5.340 92,270 -0.04(-0.65%)
Nov 26, 2018 5.375 5.404 5.352 5.375 58,530 +0.02(+0.33%)
Nov 23, 2018 5.357 5.363 5.352 5.357 18,506 +0.01(+0.11%)
Nov 21, 2018 5.352 5.352 5.352 0 +0.02(+0.33%)
Nov 20, 2018 5.322 5.346 5.299 5.334 120,769 +0.00(+0.00%)
Nov 19, 2018 5.352 5.375 5.334 5.334 87,312 -0.02(-0.44%)
Nov 16, 2018 5.363 5.410 5.352 5.357 210,592 +0.01(+0.11%)
Nov 15, 2018 5.357 5.381 5.349 5.352 80,347 -0.01(-0.11%)
Nov 14, 2018 5.357 5.369 5.339 5.357 385,887 +0.01(+0.11%)
Nov 13, 2018 5.369 5.372 5.334 5.352 124,904 +0.00(+0.00%)
Nov 12, 2018 5.369 5.383 5.334 5.352 79,375 -0.01(-0.22%)
Nov 09, 2018 5.381 5.398 5.357 5.363 74,367 -0.02(-0.43%)
Nov 08, 2018 5.392 5.416 5.381 5.387 82,652 +0.01(+0.11%)
Nov 07, 2018 5.392 5.404 5.375 5.381 65,143 +0.04(+0.77%)
Nov 06, 2018 5.322 5.381 5.322 5.340 135,403 +0.02(+0.33%)
Nov 05, 2018 5.328 5.357 5.321 5.322 111,885 +0.01(+0.22%)
Nov 02, 2018 5.293 5.334 5.293 5.311 70,254 +0.00(+0.00%)
Nov 01, 2018 5.305 5.317 5.284 5.311 67,324 +0.03(+0.55%)
Oct 31, 2018 5.287 5.305 5.241 5.281 46,208 -0.01(-0.11%)
Oct 30, 2018 5.299 5.299 5.258 5.287 583,202 -0.01(-0.11%)
Oct 29, 2018 5.305 5.318 5.270 5.293 132,658 +0.01(+0.22%)
Oct 26, 2018 5.334 5.339 5.281 5.281 107,578 -0.06(-1.19%)
Oct 25, 2018 5.386 5.386 5.328 5.345 131,558 +0.01(+0.11%)
Oct 24, 2018 5.374 5.392 5.339 5.339 56,011 -0.05(-0.86%)
Oct 23, 2018 5.368 5.386 5.368 5.386 94,201 +0.01(+0.20%)
Oct 22, 2018 5.345 5.375 5.345 5.375 56,149 -0.00(-0.09%)
Oct 19, 2018 5.386 5.392 5.276 5.380 130,199 -0.02(-0.43%)
Oct 18, 2018 5.403 5.403 5.380 5.403 22,185 +0.01(+0.11%)
Oct 17, 2018 5.403 5.409 5.389 5.397 38,236 +0.01(+0.11%)
Oct 16, 2018 5.363 5.392 5.343 5.392 86,765 +0.06(+1.20%)
Oct 15, 2018 5.339 5.339 5.322 5.328 78,194 +0.00(+0.00%)
Oct 12, 2018 5.334 5.334 5.305 5.328 97,736 +0.03(+0.66%)
Oct 11, 2018 5.351 5.351 5.264 5.293 118,659 -0.04(-0.76%)
Oct 10, 2018 5.345 5.357 5.308 5.334 57,888 -0.01(-0.22%)
Oct 09, 2018 5.363 5.368 5.322 5.345 48,332 -0.02(-0.32%)
Oct 08, 2018 5.351 5.374 5.351 5.363 55,832 -0.01(-0.22%)
Oct 05, 2018 5.380 5.397 5.368 5.374 39,370 -0.05(-0.85%)
Oct 04, 2018 5.478 5.481 5.345 5.420 49,189 -0.07(-1.21%)
Oct 03, 2018 5.496 5.536 5.487 5.487 53,350 -0.00(-0.06%)
Oct 02, 2018 5.513 5.522 5.473 5.490 51,672 -0.03(-0.52%)
Oct 01, 2018 5.525 5.525 5.513 5.519 25,622 -0.01(-0.10%)
Sep 28, 2018 5.456 5.525 5.456 5.525 47,835 +0.06(+1.16%)
Sep 27, 2018 5.502 5.507 5.461 5.461 67,609 -0.02(-0.42%)
Sep 26, 2018 5.484 5.519 5.484 5.484 104,795 +0.00(+0.00%)
Sep 25, 2018 5.490 5.495 5.484 5.484 50,760 -0.02(-0.31%)
Sep 24, 2018 5.502 5.502 5.470 5.502 39,998 -0.01(-0.10%)
Sep 21, 2018 5.461 5.507 5.375 5.507 65,229 +0.03(+0.63%)
Sep 20, 2018 5.479 5.479 5.467 5.473 46,539 +0.02(+0.32%)
Sep 19, 2018 5.461 5.467 5.450 5.456 73,787 +0.02(+0.32%)
Sep 18, 2018 5.444 5.444 5.415 5.438 52,999 -0.01(-0.21%)
Sep 17, 2018 5.461 5.469 5.444 5.450 44,691 -0.01(-0.11%)
Sep 14, 2018 5.456 5.467 5.427 5.456 15,307 +0.00(+0.00%)
Sep 13, 2018 5.450 5.479 5.431 5.456 61,148 +0.02(+0.42%)
Sep 12, 2018 5.381 5.433 5.381 5.433 83,426 +0.05(+0.96%)
Sep 11, 2018 5.358 5.381 5.346 5.381 85,810 +0.01(+0.21%)
Sep 10, 2018 5.415 5.432 5.364 5.370 53,477 -0.03(-0.64%)
Sep 07, 2018 5.404 5.421 5.404 5.404 35,484 -0.01(-0.21%)
Sep 06, 2018 5.490 5.490 5.410 5.415 58,459 -0.05(-0.95%)
Sep 05, 2018 5.433 5.502 5.433 5.467 64,236 -0.01(-0.21%)
Sep 04, 2018 5.484 5.496 5.387 5.479 63,356 -0.02(-0.42%)
Aug 31, 2018 5.502 5.502 5.502 0 -0.01(-0.21%)
Aug 30, 2018 5.536 5.559 5.513 5.513 31,400 -0.05(-0.82%)
Aug 29, 2018 5.536 5.564 5.496 5.559 105,011 -0.02(-0.31%)
Aug 28, 2018 5.536 5.576 5.519 5.576 98,928 +0.04(+0.72%)
Aug 27, 2018 5.536 5.559 5.536 5.536 82,546 -0.01(-0.10%)
Aug 24, 2018 5.559 5.559 5.496 5.542 36,445 +0.02(+0.31%)
Aug 23, 2018 5.547 5.572 5.456 5.525 130,786 -0.02(-0.41%)
Aug 22, 2018 5.587 5.587 5.547 5.547 111,790 -0.02(-0.41%)
Aug 21, 2018 5.553 5.573 5.553 5.570 145,076 +0.02(+0.41%)
Aug 20, 2018 5.542 5.549 5.479 5.547 58,380 -0.01(-0.10%)
Aug 17, 2018 5.582 5.582 5.547 5.553 29,436 -0.01(-0.21%)
Aug 16, 2018 5.564 5.599 5.564 5.564 36,508 +0.01(+0.10%)
Aug 15, 2018 5.564 5.570 5.536 5.559 81,565 +0.01(+0.21%)
Aug 14, 2018 5.496 5.587 5.496 5.547 139,543 +0.03(+0.62%)
Aug 13, 2018 5.582 5.582 5.490 5.513 169,325 -0.10(-1.73%)
Aug 10, 2018 5.696 5.696 5.576 5.610 80,249 -0.09(-1.65%)
Aug 09, 2018 5.730 5.730 5.696 5.704 95,386 -0.02(-0.35%)
Aug 08, 2018 5.741 5.747 5.724 5.724 53,735 -0.02(-0.40%)
Aug 07, 2018 5.747 5.749 5.730 5.747 106,311 +0.01(+0.10%)
Aug 06, 2018 5.724 5.741 5.724 5.741 95,297 +0.01(+0.20%)
Aug 03, 2018 5.707 5.736 5.707 5.730 134,742 +0.00(+0.00%)
Aug 02, 2018 5.707 5.730 5.694 5.730 104,633 +0.00(+0.00%)
Aug 01, 2018 5.730 5.753 5.719 5.730 54,070 -0.02(-0.30%)
Jul 31, 2018 5.747 5.747 5.719 5.747 50,929 +0.02(+0.40%)
Jul 30, 2018 5.736 5.741 5.719 5.724 227,422 -0.02(-0.39%)
Jul 27, 2018 5.747 5.747 5.713 5.747 63,340 +0.01(+0.20%)
Jul 26, 2018 5.713 5.758 5.713 5.736 163,744 -0.02(-0.30%)
Jul 25, 2018 5.736 5.753 5.707 5.753 175,343 +0.03(+0.59%)
Jul 24, 2018 5.713 5.722 5.690 5.719 135,707 +0.01(+0.10%)
Jul 23, 2018 5.724 5.724 5.702 5.713 49,223 -0.01(-0.10%)
Jul 20, 2018 5.696 5.736 5.696 5.719 92,623 +0.02(+0.30%)
Jul 19, 2018 5.702 5.707 5.690 5.702 35,200 -0.01(-0.10%)
Jul 18, 2018 5.719 5.724 5.707 5.707 72,950 -0.01(-0.20%)
Jul 17, 2018 5.713 5.723 5.705 5.719 83,519 +0.00(+0.00%)
Jul 16, 2018 5.741 5.741 5.713 5.719 101,515 -0.02(-0.39%)
Jul 13, 2018 5.747 5.747 5.724 5.741 58,663 +0.00(+0.00%)
Jul 12, 2018 5.753 5.753 5.724 5.741 74,373 +0.01(+0.10%)
Jul 11, 2018 5.753 5.758 5.722 5.736 72,979 -0.01(-0.20%)
Jul 10, 2018 5.741 5.747 5.713 5.747 59,772 +0.01(+0.20%)
Jul 09, 2018 5.713 5.741 5.707 5.736 128,020 +0.02(+0.40%)
Jul 06, 2018 5.668 5.719 5.668 5.713 134,068 +0.06(+1.10%)
Jul 05, 2018 5.656 5.668 5.628 5.651 77,854 +0.02(+0.30%)
Jul 03, 2018 5.634 5.634 5.634 0 +0.01(+0.10%)
Jul 02, 2018 5.622 5.639 5.611 5.628 62,283 -0.01(-0.25%)
Jun 29, 2018 5.620 5.648 5.614 5.642 118,686 +0.04(+0.70%)
Jun 28, 2018 5.609 5.642 5.592 5.603 68,240 +0.00(+0.00%)
Jun 27, 2018 5.609 5.614 5.601 5.603 134,758 +0.01(+0.20%)
Jun 26, 2018 5.569 5.614 5.569 5.592 142,823 -0.01(-0.20%)
Jun 25, 2018 5.654 5.654 5.558 5.603 244,235 -0.04(-0.80%)
Jun 22, 2018 5.637 5.659 5.620 5.648 45,035 +0.06(+1.01%)
Jun 21, 2018 5.614 5.620 5.580 5.592 120,275 -0.01(-0.10%)
Jun 20, 2018 5.625 5.625 5.592 5.597 135,828 -0.05(-0.90%)
Jun 19, 2018 5.614 5.648 5.575 5.648 61,842 +0.02(+0.40%)
Jun 18, 2018 5.654 5.654 5.619 5.625 108,443 -0.03(-0.61%)
Jun 15, 2018 5.687 5.659 5.660 59,112 -0.03(-0.48%)
Jun 14, 2018 5.704 5.710 5.665 5.687 196,426 +0.00(+0.00%)
Jun 13, 2018 5.732 5.732 5.665 5.687 96,654 -0.04(-0.79%)
Jun 12, 2018 5.783 5.783 5.710 5.732 83,448 -0.05(-0.88%)
Jun 11, 2018 5.794 5.794 5.783 5.783 40,573 +0.00(+0.00%)
Jun 08, 2018 5.777 5.800 5.777 5.783 51,989 -0.02(-0.39%)
Jun 07, 2018 5.822 5.822 5.789 5.805 43,394 -0.01(-0.19%)
Jun 06, 2018 5.817 5.817 44,675 -0.03(-0.58%)
Jun 05, 2018 5.811 5.850 5.811 5.850 97,385 +0.04(+0.68%)
Jun 04, 2018 5.845 5.845 5.800 5.811 102,485 -0.02(-0.29%)
Jun 01, 2018 5.879 5.879 5.805 5.828 82,097 -0.03(-0.43%)
May 31, 2018 5.859 5.864 5.831 5.853 140,227 +0.01(+0.19%)
May 30, 2018 5.859 5.864 5.831 5.842 40,229 -0.00(-0.03%)
May 29, 2018 5.848 5.853 5.828 5.844 92,012 -0.01(-0.17%)
May 25, 2018 5.853 5.853 5.853 0 +0.01(+0.10%)
May 24, 2018 5.848 5.859 5.842 5.848 70,386 +0.01(+0.19%)
May 23, 2018 5.848 5.848 5.825 5.836 90,072 -0.01(-0.19%)
May 22, 2018 5.859 5.859 5.836 5.848 29,501 +0.01(+0.19%)
May 21, 2018 5.848 5.864 5.835 5.836 65,505 -0.01(-0.19%)
May 18, 2018 5.870 5.876 5.848 5.848 18,189 -0.03(-0.48%)
May 17, 2018 5.920 5.926 5.836 5.876 118,274 -0.04(-0.66%)
May 16, 2018 5.954 5.954 5.903 5.915 46,860 -0.01(-0.09%)
May 15, 2018 5.982 5.987 5.920 5.920 46,360 -0.08(-1.30%)
May 14, 2018 5.971 5.999 5.971 5.998 37,873 +0.02(+0.37%)
May 11, 2018 5.993 5.998 5.959 5.976 50,954 +0.01(+0.19%)
May 10, 2018 5.976 5.982 5.948 5.965 125,393 +0.04(+0.66%)
May 09, 2018 5.976 5.976 5.909 5.926 55,128 -0.02(-0.38%)
May 08, 2018 6.010 6.015 5.934 5.948 113,690 -0.07(-1.21%)
May 07, 2018 6.049 6.060 6.021 6.021 24,489 -0.03(-0.46%)
May 04, 2018 6.049 6.071 6.043 6.049 33,050 -0.01(-0.18%)
May 03, 2018 6.065 6.091 6.038 6.060 32,215 +0.01(+0.09%)
May 02, 2018 6.116 6.142 6.048 6.054 104,360 -0.09(-1.54%)
May 01, 2018 6.121 6.166 6.118 6.149 37,417 +0.03(+0.41%)
Apr 30, 2018 6.141 6.158 6.124 6.124 28,354 +0.01(+0.09%)
Apr 27, 2018 6.107 6.141 6.107 6.119 39,616 -0.01(-0.18%)
Apr 26, 2018 6.185 6.185 6.130 6.130 49,954 -0.03(-0.45%)
Apr 25, 2018 6.180 6.180 6.135 6.157 25,823 -0.01(-0.18%)
Apr 24, 2018 6.185 6.185 6.156 6.168 37,523 +0.00(+0.00%)
Apr 23, 2018 6.213 6.216 6.168 6.168 45,130 -0.04(-0.63%)
Apr 20, 2018 6.263 6.263 6.207 6.207 39,609 -0.05(-0.80%)
Apr 19, 2018 6.246 6.257 6.229 6.257 138,421 +0.03(+0.45%)
Apr 18, 2018 6.252 6.252 6.202 6.229 35,527 -0.01(-0.09%)
Apr 17, 2018 6.246 6.246 6.213 6.235 74,641 +0.01(+0.09%)
Apr 16, 2018 6.241 6.241 6.185 6.229 42,953 +0.02(+0.27%)
Apr 13, 2018 6.235 6.241 6.213 6.213 29,313 +0.00(+0.00%)
Apr 12, 2018 6.252 6.252 6.213 6.213 40,791 -0.01(-0.09%)
Apr 11, 2018 6.296 6.296 6.218 6.218 58,043 -0.04(-0.71%)
Apr 10, 2018 6.335 6.335 6.235 6.263 59,475 -0.01(-0.18%)
Apr 09, 2018 6.302 6.318 6.196 6.274 285,342 -0.03(-0.44%)
Apr 06, 2018 6.357 6.418 6.289 6.302 111,784 +0.00(+0.00%)
Apr 05, 2018 6.379 6.379 6.285 6.302 38,805 -0.03(-0.44%)
Apr 04, 2018 6.329 6.329 6.286 6.329 26,847 +0.01(+0.09%)
Apr 03, 2018 6.374 6.374 6.291 6.324 34,451 +0.01(+0.18%)
Apr 02, 2018 6.318 6.321 6.302 6.313 21,030 +0.04(+0.57%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.01(+0.18%)
Mar 28, 2018 6.255 6.282 6.241 6.266 47,569 +0.01(+0.18%)
Mar 27, 2018 6.249 6.277 6.249 6.255 18,611 -0.02(-0.26%)
Mar 26, 2018 6.277 6.315 6.217 6.271 104,335 +0.01(+0.18%)
Mar 23, 2018 6.299 6.299 6.258 6.260 47,758 +0.00(+0.00%)
Mar 22, 2018 6.260 6.282 6.255 6.260 21,287 +0.01(+0.18%)
Mar 21, 2018 6.277 6.285 6.249 6.249 43,702 -0.01(-0.10%)
Mar 20, 2018 6.266 6.277 6.249 6.256 18,012 -0.03(-0.42%)
Mar 19, 2018 6.304 6.304 6.260 6.282 25,989 -0.02(-0.26%)
Mar 16, 2018 6.354 6.354 6.291 6.299 32,879 -0.06(-0.87%)
Mar 15, 2018 6.365 6.365 6.310 6.354 30,121 +0.01(+0.17%)
Mar 14, 2018 6.326 6.343 6.299 6.343 17,279 +0.03(+0.52%)
Mar 13, 2018 6.359 6.359 6.304 6.310 30,876 -0.01(-0.09%)
Mar 12, 2018 6.310 6.315 6.293 6.315 9,516 +0.01(+0.09%)
Mar 09, 2018 6.277 6.315 6.266 6.310 25,644 +0.01(+0.17%)
Mar 08, 2018 6.255 6.310 6.255 6.299 31,092 +0.04(+0.62%)
Mar 07, 2018 6.271 6.260 10,323 +0.01(+0.18%)
Mar 06, 2018 6.260 6.260 6.233 6.249 44,823 +0.03(+0.44%)
Mar 05, 2018 6.244 6.263 6.216 6.222 34,542 -0.02(-0.32%)
Mar 02, 2018 6.205 6.271 6.205 6.242 42,123 +0.02(+0.32%)
Mar 01, 2018 6.277 6.277 6.222 6.222 35,585 -0.05(-0.75%)
Feb 28, 2018 6.312 6.312 6.263 6.268 26,610 -0.03(-0.43%)
Feb 27, 2018 6.323 6.330 6.290 6.296 56,303 -0.02(-0.26%)
Feb 26, 2018 6.257 6.333 6.257 6.312 44,597 +0.04(+0.70%)
Feb 23, 2018 6.246 6.274 6.234 6.268 46,893 +0.03(+0.53%)
Feb 22, 2018 6.252 6.252 6.230 6.236 67,386 +0.03(+0.44%)
Feb 21, 2018 6.246 6.268 6.197 6.208 33,743 -0.01(-0.18%)
Feb 20, 2018 6.241 6.263 6.175 6.219 64,611 -0.05(-0.87%)
Feb 16, 2018 6.274 6.274 6.274 0 +0.02(+0.26%)
Feb 15, 2018 6.312 6.312 6.203 6.257 45,526 +0.02(+0.35%)
Feb 14, 2018 6.236 6.251 6.189 6.236 70,745 -0.01(-0.09%)
Feb 13, 2018 6.208 6.241 6.203 6.241 28,908 +0.05(+0.80%)
Feb 12, 2018 6.159 6.230 6.159 6.192 31,498 +0.05(+0.89%)
Feb 09, 2018 6.268 6.268 6.126 6.137 79,034 -0.09(-1.41%)
Feb 08, 2018 6.274 6.274 6.225 6.225 19,369 -0.05(-0.79%)
Feb 07, 2018 6.252 6.323 6.252 6.274 22,641 +0.02(+0.35%)
Feb 06, 2018 6.203 6.258 6.195 6.252 75,403 +0.04(+0.62%)
Feb 05, 2018 6.318 6.318 6.189 6.214 92,944 -0.12(-1.82%)
Feb 02, 2018 6.356 6.378 6.307 6.329 37,999 -0.05(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.