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 UNCHANGED
Streaming Delayed 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, 2022 7.183 7.299 7.152 7.230 39,007 +0.05(+0.75%)
Jan 28, 2022 7.145 7.183 7.106 7.176 20,002 +0.07(+0.98%)
Jan 27, 2022 7.075 7.106 7.075 7.106 12,153 +0.08(+1.10%)
Jan 26, 2022 7.067 7.114 7.013 7.029 23,912 -0.02(-0.33%)
Jan 25, 2022 7.013 7.056 6.984 7.052 49,492 +0.06(+0.88%)
Jan 24, 2022 7.044 7.091 6.921 6.990 155,944 -0.14(-1.95%)
Jan 21, 2022 7.299 7.299 7.121 7.129 78,695 -0.17(-2.33%)
Jan 20, 2022 7.299 7.438 7.254 7.299 112,070 +0.05(+0.64%)
Jan 19, 2022 7.330 7.330 7.237 7.253 105,870 -0.08(-1.05%)
Jan 18, 2022 7.299 7.369 7.226 7.330 60,172 +0.05(+0.74%)
Jan 14, 2022 7.276 0 -0.04(-0.53%)
Jan 13, 2022 7.230 7.369 7.183 7.315 97,044 +0.12(+1.61%)
Jan 12, 2022 7.121 7.199 7.114 7.199 43,625 +0.09(+1.30%)
Jan 11, 2022 7.067 7.118 7.029 7.106 51,490 +0.06(+0.88%)
Jan 10, 2022 7.145 7.145 6.967 7.044 97,782 -0.10(-1.41%)
Jan 07, 2022 7.199 7.230 7.145 7.145 83,215 -0.05(-0.75%)
Jan 06, 2022 7.284 7.284 7.183 7.199 45,022 -0.05(-0.75%)
Jan 05, 2022 7.338 7.338 7.245 7.253 71,788 -0.08(-1.16%)
Jan 04, 2022 7.345 7.352 7.308 7.338 35,364 +0.02(+0.21%)
Jan 03, 2022 7.315 7.376 7.042 7.322 147,674 -0.05(-0.68%)
Dec 31, 2021 7.426 7.440 7.362 7.373 96,519 -0.02(-0.31%)
Dec 30, 2021 7.457 7.457 7.388 7.396 119,526 -0.05(-0.62%)
Dec 29, 2021 7.480 7.487 7.426 7.441 82,453 -0.05(-0.61%)
Dec 28, 2021 7.510 7.533 7.480 7.487 37,497 +0.00(+0.00%)
Dec 27, 2021 7.541 7.541 7.480 7.487 51,258 -0.02(-0.31%)
Dec 23, 2021 7.495 7.579 7.488 7.510 33,850 +0.02(+0.24%)
Dec 22, 2021 7.487 7.495 7.479 7.493 18,686 +0.01(+0.17%)
Dec 21, 2021 7.434 7.502 7.434 7.480 57,075 +0.02(+0.31%)
Dec 20, 2021 7.595 7.595 7.418 7.457 123,925 -0.12(-1.62%)
Dec 17, 2021 7.602 7.602 7.472 7.579 26,406 -0.02(-0.30%)
Dec 16, 2021 7.549 7.610 7.518 7.602 28,760 +0.08(+1.02%)
Dec 15, 2021 7.495 7.564 7.495 7.526 37,266 +0.02(+0.31%)
Dec 14, 2021 7.533 7.618 7.499 7.503 71,863 -0.03(-0.41%)
Dec 13, 2021 7.549 7.623 7.526 7.533 40,824 -0.04(-0.51%)
Dec 10, 2021 7.625 7.625 7.556 7.572 33,119 -0.02(-0.30%)
Dec 09, 2021 7.610 7.610 7.572 7.595 25,757 +0.00(+0.00%)
Dec 08, 2021 7.602 7.641 7.587 7.595 63,269 -0.05(-0.70%)
Dec 07, 2021 7.664 7.664 7.633 7.648 21,690 -0.01(-0.10%)
Dec 06, 2021 7.625 7.664 7.625 7.656 33,529 +0.02(+0.30%)
Dec 03, 2021 7.656 7.664 7.610 7.633 45,639 -0.01(-0.10%)
Dec 02, 2021 7.641 7.664 7.610 7.641 40,028 +0.01(+0.18%)
Dec 01, 2021 7.633 7.664 7.618 7.627 40,411 -0.00(-0.03%)
Nov 30, 2021 7.622 7.629 7.606 7.629 49,706 +0.02(+0.30%)
Nov 29, 2021 7.606 7.622 7.553 7.606 71,701 +0.05(+0.60%)
Nov 26, 2021 7.538 7.574 7.470 7.561 45,185 +0.02(+0.30%)
Nov 24, 2021 7.576 7.606 7.523 7.538 70,753 -0.03(-0.40%)
Nov 23, 2021 7.606 7.644 7.568 7.568 66,939 -0.05(-0.70%)
Nov 22, 2021 7.644 7.690 7.622 7.622 34,741 -0.03(-0.40%)
Nov 19, 2021 7.652 7.660 7.616 7.652 35,463 +0.01(+0.10%)
Nov 18, 2021 7.606 7.644 7.606 7.644 162,665 +0.03(+0.43%)
Nov 17, 2021 7.629 7.644 7.612 7.612 35,092 -0.03(-0.33%)
Nov 16, 2021 7.644 7.644 7.622 7.637 15,974 +0.01(+0.10%)
Nov 15, 2021 7.622 7.644 7.607 7.629 49,598 +0.02(+0.20%)
Nov 12, 2021 7.637 7.652 7.606 7.614 37,093 -0.04(-0.50%)
Nov 11, 2021 7.637 7.660 7.622 7.652 31,849 +0.02(+0.30%)
Nov 10, 2021 7.606 7.629 45,736 +0.02(+0.20%)
Nov 09, 2021 7.629 7.637 7.606 7.614 29,509 +0.01(+0.10%)
Nov 08, 2021 7.622 7.637 7.606 7.606 15,975 -0.01(-0.10%)
Nov 05, 2021 7.591 7.637 7.591 7.614 42,548 +0.03(+0.40%)
Nov 04, 2021 7.584 7.628 7.584 7.584 44,430 -0.02(-0.20%)
Nov 03, 2021 7.644 7.648 7.584 7.599 42,861 -0.05(-0.60%)
Nov 02, 2021 7.667 7.681 7.622 7.644 55,740 -0.01(-0.10%)
Nov 01, 2021 7.789 7.713 7.606 7.652 66,059 -0.05(-0.64%)
Oct 29, 2021 7.702 7.708 7.634 7.702 35,115 +0.01(+0.10%)
Oct 28, 2021 7.671 7.702 7.649 7.694 63,383 +0.04(+0.49%)
Oct 27, 2021 7.671 7.679 7.641 7.656 34,146 +0.01(+0.10%)
Oct 26, 2021 7.649 7.649 40,256 -0.01(-0.10%)
Oct 25, 2021 7.671 7.671 7.649 7.656 77,823 -0.01(-0.10%)
Oct 22, 2021 7.679 7.697 7.649 7.664 39,925 +0.01(+0.10%)
Oct 21, 2021 7.664 7.709 7.649 7.656 58,009 -0.01(-0.10%)
Oct 20, 2021 7.679 7.716 7.656 7.664 57,306 +0.00(+0.00%)
Oct 19, 2021 7.634 7.664 7.611 7.664 40,141 +0.05(+0.59%)
Oct 18, 2021 7.603 7.626 7.582 7.618 35,588 +0.02(+0.20%)
Oct 15, 2021 7.603 7.603 7.581 7.603 45,414 +0.02(+0.30%)
Oct 14, 2021 7.611 7.623 7.566 7.581 110,484 -0.04(-0.50%)
Oct 13, 2021 7.626 7.641 7.611 7.618 36,334 +0.01(+0.10%)
Oct 12, 2021 7.611 7.626 7.611 7.611 41,862 +0.00(+0.00%)
Oct 11, 2021 7.626 7.626 7.592 7.611 39,586 +0.00(+0.00%)
Oct 08, 2021 7.649 7.649 7.588 7.611 33,958 -0.02(-0.20%)
Oct 07, 2021 7.618 7.634 7.575 7.626 60,270 +0.03(+0.40%)
Oct 06, 2021 7.513 7.626 7.513 7.596 283,279 +0.08(+1.11%)
Oct 05, 2021 7.543 7.543 7.513 7.513 24,183 -0.02(-0.20%)
Oct 04, 2021 7.535 7.550 7.513 7.528 26,930 -0.01(-0.10%)
Oct 01, 2021 7.626 7.626 7.528 7.535 53,064 -0.06(-0.75%)
Sep 30, 2021 7.540 7.592 7.513 7.592 63,326 +0.10(+1.30%)
Sep 29, 2021 7.495 7.547 7.495 7.495 69,415 -0.01(-0.20%)
Sep 28, 2021 7.585 7.585 7.495 7.510 50,142 -0.06(-0.79%)
Sep 27, 2021 7.600 7.602 7.540 7.570 45,260 -0.01(-0.20%)
Sep 24, 2021 7.615 7.615 7.547 7.585 24,908 -0.01(-0.10%)
Sep 23, 2021 7.592 7.644 7.592 7.592 54,798 -0.03(-0.39%)
Sep 22, 2021 7.562 7.637 7.547 7.622 38,890 +0.08(+1.09%)
Sep 21, 2021 7.592 7.631 7.517 7.540 78,569 -0.05(-0.69%)
Sep 20, 2021 7.622 7.622 7.578 7.592 45,319 -0.04(-0.49%)
Sep 17, 2021 7.719 7.719 7.615 7.630 28,169 -0.07(-0.88%)
Sep 16, 2021 7.734 7.734 7.697 7.697 29,910 -0.01(-0.10%)
Sep 15, 2021 7.659 7.733 7.637 7.704 88,904 +0.07(+0.98%)
Sep 14, 2021 7.667 7.757 7.630 7.630 36,468 -0.01(-0.20%)
Sep 13, 2021 7.667 7.757 7.622 7.644 95,434 +0.00(+0.00%)
Sep 10, 2021 7.644 7.689 7.634 7.644 46,533 +0.01(+0.20%)
Sep 09, 2021 7.630 7.644 7.630 7.630 66,978 -0.01(-0.20%)
Sep 08, 2021 7.637 7.644 7.622 7.644 26,114 +0.00(+0.00%)
Sep 07, 2021 7.644 7.644 7.622 7.644 78,688 +0.01(+0.10%)
Sep 03, 2021 7.637 7.659 7.619 7.637 57,888 -0.03(-0.39%)
Sep 02, 2021 7.659 7.697 7.652 7.667 47,697 -0.01(-0.20%)
Sep 01, 2021 7.764 7.764 7.671 7.682 83,580 +0.01(+0.10%)
Aug 31, 2021 7.689 7.689 7.645 7.674 82,794 -0.01(-0.10%)
Aug 30, 2021 7.570 7.704 7.555 7.682 122,401 +0.10(+1.27%)
Aug 27, 2021 7.570 7.585 7.555 7.585 75,021 +0.02(+0.29%)
Aug 26, 2021 7.570 7.570 7.555 7.563 52,796 +0.00(+0.00%)
Aug 25, 2021 7.570 7.570 7.555 7.563 32,566 -0.01(-0.10%)
Aug 24, 2021 7.578 7.585 7.555 7.570 55,937 +0.02(+0.30%)
Aug 23, 2021 7.533 7.570 7.533 7.548 59,333 -0.01(-0.20%)
Aug 20, 2021 7.548 7.585 7.526 7.563 37,270 +0.03(+0.39%)
Aug 19, 2021 7.555 7.555 7.511 7.533 47,027 -0.02(-0.30%)
Aug 18, 2021 7.570 7.593 7.548 7.555 57,243 -0.01(-0.10%)
Aug 17, 2021 7.563 7.578 7.548 7.563 40,969 -0.01(-0.10%)
Aug 16, 2021 7.541 7.585 7.511 7.570 64,128 +0.00(+0.00%)
Aug 13, 2021 7.511 7.593 7.503 7.570 86,946 +0.07(+0.89%)
Aug 12, 2021 7.526 7.547 7.481 7.503 76,215 -0.01(-0.10%)
Aug 11, 2021 7.608 7.608 7.496 7.511 148,292 -0.07(-0.98%)
Aug 10, 2021 7.608 7.615 7.578 7.585 109,177 -0.02(-0.29%)
Aug 09, 2021 7.585 7.620 7.570 7.608 140,201 +0.01(+0.20%)
Aug 06, 2021 7.578 7.615 7.578 7.593 28,085 -0.01(-0.10%)
Aug 05, 2021 7.608 7.631 7.585 7.600 44,974 -0.00(-0.02%)
Aug 04, 2021 7.585 7.630 7.570 7.602 114,553 +0.04(+0.51%)
Aug 03, 2021 7.585 7.585 7.548 7.563 83,348 -0.01(-0.10%)
Aug 02, 2021 7.526 7.585 7.526 7.570 91,412 +0.04(+0.59%)
Jul 30, 2021 7.511 7.570 7.496 7.526 300,701 +0.02(+0.30%)
Jul 29, 2021 7.504 7.518 7.474 7.504 92,281 -0.01(-0.10%)
Jul 28, 2021 7.511 7.518 7.481 7.511 104,631 +0.00(+0.00%)
Jul 27, 2021 7.504 7.511 7.496 7.511 51,580 +0.02(+0.30%)
Jul 26, 2021 7.496 7.511 7.485 7.489 117,060 -0.01(-0.10%)
Jul 23, 2021 7.511 7.518 7.496 7.496 84,023 -0.02(-0.29%)
Jul 22, 2021 7.504 7.518 7.481 7.518 87,128 +0.03(+0.39%)
Jul 21, 2021 7.489 7.489 7.481 7.489 44,623 +0.01(+0.10%)
Jul 20, 2021 7.496 7.496 7.474 7.481 77,485 +0.00(+0.00%)
Jul 19, 2021 7.430 7.496 7.422 7.481 131,441 +0.01(+0.20%)
Jul 16, 2021 7.452 7.474 7.445 7.467 66,322 +0.01(+0.10%)
Jul 15, 2021 7.504 7.511 7.452 7.459 67,733 -0.04(-0.49%)
Jul 14, 2021 7.518 7.526 7.481 7.496 82,349 -0.01(-0.20%)
Jul 13, 2021 7.496 7.511 7.493 7.511 26,297 +0.01(+0.20%)
Jul 12, 2021 7.467 7.496 7.452 7.496 100,878 +0.05(+0.69%)
Jul 09, 2021 7.459 7.459 7.437 7.445 79,602 +0.00(+0.00%)
Jul 08, 2021 7.474 7.474 7.437 7.445 40,081 -0.03(-0.39%)
Jul 07, 2021 7.518 7.523 7.408 7.474 112,683 -0.07(-0.88%)
Jul 06, 2021 7.563 7.563 7.474 7.540 74,934 +0.00(+0.00%)
Jul 02, 2021 7.592 7.592 7.518 7.540 109,441 -0.06(-0.78%)
Jul 01, 2021 7.526 7.600 7.526 7.600 137,584 +0.10(+1.38%)
Jun 30, 2021 7.496 7.526 7.489 7.496 120,463 +0.00(+0.00%)
Jun 29, 2021 7.496 7.496 7.474 7.496 57,583 +0.01(+0.20%)
Jun 28, 2021 7.482 7.504 7.467 7.482 60,864 +0.00(+0.00%)
Jun 25, 2021 7.474 7.482 7.467 7.482 60,395 +0.02(+0.20%)
Jun 24, 2021 7.467 7.482 7.452 7.466 111,281 -0.00(-0.01%)
Jun 23, 2021 7.482 7.482 7.452 7.467 90,509 +0.01(+0.20%)
Jun 22, 2021 7.504 7.504 7.438 7.452 81,760 +0.02(+0.27%)
Jun 21, 2021 7.416 7.444 7.408 7.432 42,454 +0.02(+0.22%)
Jun 18, 2021 7.342 7.430 7.342 7.416 218,307 +0.07(+1.00%)
Jun 17, 2021 7.408 7.412 7.342 7.342 57,882 -0.05(-0.69%)
Jun 16, 2021 7.452 7.460 7.394 7.394 57,620 -0.04(-0.59%)
Jun 15, 2021 7.489 7.489 7.430 7.438 85,560 -0.04(-0.49%)
Jun 14, 2021 7.496 7.496 7.467 7.474 90,276 -0.02(-0.29%)
Jun 11, 2021 7.511 7.555 7.482 7.496 208,169 +0.01(+0.10%)
Jun 10, 2021 7.408 7.489 7.408 7.489 172,543 +0.07(+0.99%)
Jun 09, 2021 7.438 7.452 7.408 7.416 149,547 +0.00(+0.00%)
Jun 08, 2021 7.423 7.430 7.386 7.416 86,874 +0.00(+0.00%)
Jun 07, 2021 7.408 7.423 7.401 7.416 106,773 +0.01(+0.14%)
Jun 04, 2021 7.394 7.408 7.386 7.406 74,547 +0.03(+0.36%)
Jun 03, 2021 7.379 7.379 7.357 7.379 65,239 +0.00(+0.00%)
Jun 02, 2021 7.372 7.386 7.372 7.379 84,865 -0.01(-0.20%)
Jun 01, 2021 7.394 7.408 7.394 7.394 104,683 +0.01(+0.10%)
May 28, 2021 7.372 7.387 7.372 7.386 119,787 +0.01(+0.20%)
May 27, 2021 7.372 7.372 7.365 7.372 54,107 +0.00(+0.00%)
May 26, 2021 7.357 7.386 7.350 7.372 134,254 +0.01(+0.20%)
May 25, 2021 7.365 7.365 7.343 7.357 33,523 +0.00(+0.00%)
May 24, 2021 7.357 7.364 7.350 7.357 50,760 +0.01(+0.20%)
May 21, 2021 7.350 7.350 7.328 7.343 62,604 -0.01(-0.10%)
May 20, 2021 7.365 7.365 7.336 7.350 31,242 +0.00(+0.00%)
May 19, 2021 7.314 7.357 7.314 7.350 73,358 +0.01(+0.20%)
May 18, 2021 7.328 7.336 7.270 7.336 51,251 +0.04(+0.50%)
May 17, 2021 7.270 7.299 7.256 7.299 29,599 +0.03(+0.40%)
May 14, 2021 7.212 7.277 7.212 7.270 38,528 +0.04(+0.50%)
May 13, 2021 7.219 7.256 7.132 7.234 98,365 -0.01(-0.10%)
May 12, 2021 7.307 7.328 7.234 7.241 75,670 -0.08(-1.09%)
May 11, 2021 7.292 7.336 7.292 7.321 50,471 -0.03(-0.40%)
May 10, 2021 7.350 7.357 7.343 7.350 100,686 +0.01(+0.10%)
May 07, 2021 7.343 7.346 7.314 7.343 119,832 +0.02(+0.30%)
May 06, 2021 7.299 7.321 7.292 7.321 103,664 +0.02(+0.30%)
May 05, 2021 7.307 7.328 7.292 7.299 50,315 -0.01(-0.10%)
May 04, 2021 7.314 7.343 7.299 7.307 53,485 -0.02(-0.30%)
May 03, 2021 7.372 7.379 7.299 7.328 159,549 -0.00(-0.04%)
Apr 30, 2021 7.314 7.336 7.314 7.331 55,094 -0.00(-0.06%)
Apr 29, 2021 7.350 7.364 7.300 7.336 72,185 +0.01(+0.10%)
Apr 28, 2021 7.328 7.364 7.321 7.328 136,107 +0.01(+0.10%)
Apr 27, 2021 7.321 7.336 7.311 7.321 106,301 +0.02(+0.32%)
Apr 26, 2021 7.292 7.307 7.285 7.298 70,569 +0.01(+0.10%)
Apr 23, 2021 7.285 7.300 7.278 7.291 51,069 +0.03(+0.47%)
Apr 22, 2021 7.271 7.293 7.242 7.256 78,029 +0.01(+0.20%)
Apr 21, 2021 7.206 7.249 7.206 7.242 54,715 +0.04(+0.60%)
Apr 20, 2021 7.206 7.220 7.199 7.199 53,448 -0.00(-0.06%)
Apr 19, 2021 7.206 7.213 7.191 7.203 53,997 +0.00(+0.07%)
Apr 16, 2021 7.206 7.206 7.184 7.199 52,318 +0.01(+0.20%)
Apr 15, 2021 7.177 7.191 7.170 7.184 79,130 +0.01(+0.20%)
Apr 14, 2021 7.191 7.191 7.148 7.170 47,496 +0.02(+0.30%)
Apr 13, 2021 7.155 7.155 7.134 7.148 70,356 +0.02(+0.30%)
Apr 12, 2021 7.155 7.163 7.127 7.127 102,114 -0.02(-0.30%)
Apr 09, 2021 7.148 7.155 7.119 7.148 235,642 +0.01(+0.20%)
Apr 08, 2021 7.134 7.134 7.127 7.134 48,864 +0.04(+0.51%)
Apr 07, 2021 7.105 7.109 7.091 7.098 159,512 +0.00(+0.00%)
Apr 06, 2021 7.134 7.134 7.098 7.098 48,442 -0.02(-0.30%)
Apr 05, 2021 7.148 7.148 7.119 7.119 31,660 -0.03(-0.40%)
Apr 01, 2021 7.163 7.199 7.134 7.148 75,216 -0.01(-0.20%)
Mar 31, 2021 7.163 7.163 7.134 7.163 116,791 +0.00(+0.00%)
Mar 30, 2021 7.177 7.177 7.148 7.163 83,492 +0.01(+0.10%)
Mar 29, 2021 7.177 7.177 7.155 7.155 86,521 +0.04(+0.50%)
Mar 26, 2021 7.134 7.148 7.084 7.120 42,947 +0.01(+0.20%)
Mar 25, 2021 7.148 7.170 7.098 7.105 97,729 -0.05(-0.70%)
Mar 24, 2021 7.170 7.170 7.148 7.156 111,482 -0.01(-0.20%)
Mar 23, 2021 7.163 7.170 7.127 7.170 89,047 +0.01(+0.20%)
Mar 22, 2021 7.134 7.163 7.134 7.155 60,583 +0.01(+0.20%)
Mar 19, 2021 7.141 7.155 7.134 7.141 54,978 +0.04(+0.60%)
Mar 18, 2021 7.163 7.163 7.091 7.098 45,631 -0.05(-0.70%)
Mar 17, 2021 7.155 7.170 7.134 7.148 28,785 +0.02(+0.30%)
Mar 16, 2021 7.170 7.170 7.127 7.127 59,551 -0.02(-0.30%)
Mar 15, 2021 7.134 7.163 7.105 7.148 83,429 +0.05(+0.70%)
Mar 12, 2021 7.055 7.098 7.055 7.098 37,771 -0.01(-0.20%)
Mar 11, 2021 7.098 7.134 7.098 7.113 41,089 +0.03(+0.40%)
Mar 10, 2021 7.105 7.113 7.077 7.084 43,746 -0.01(-0.20%)
Mar 09, 2021 7.155 7.155 7.084 7.098 43,615 -0.01(-0.20%)
Mar 08, 2021 7.148 7.213 7.113 7.113 37,727 -0.04(-0.50%)
Mar 05, 2021 7.248 7.284 7.134 7.148 81,417 -0.08(-1.09%)
Mar 04, 2021 7.284 7.291 7.220 7.227 57,539 -0.04(-0.49%)
Mar 03, 2021 7.220 7.263 7.198 7.263 53,484 +0.06(+0.79%)
Mar 02, 2021 7.198 7.213 7.155 7.205 47,968 +0.03(+0.40%)
Mar 01, 2021 7.184 7.184 7.148 7.177 45,101 +0.05(+0.70%)
Feb 26, 2021 7.240 7.240 7.127 7.127 81,225 +0.00(+0.00%)
Feb 25, 2021 7.269 7.269 7.098 7.127 120,960 -0.13(-1.86%)
Feb 24, 2021 7.269 7.269 7.205 7.262 80,732 -0.04(-0.58%)
Feb 23, 2021 7.269 7.467 6.907 7.304 275,181 +0.04(+0.59%)
Feb 22, 2021 7.325 7.333 7.240 7.262 158,642 -0.06(-0.87%)
Feb 19, 2021 7.701 7.701 7.240 7.325 236,342 -0.22(-2.91%)
Feb 18, 2021 7.574 7.602 7.481 7.545 59,402 -0.04(-0.47%)
Feb 17, 2021 7.446 7.616 7.418 7.581 53,336 +0.16(+2.10%)
Feb 16, 2021 7.446 7.446 7.403 7.425 111,381 -0.06(-0.85%)
Feb 12, 2021 7.467 7.524 7.467 7.489 57,393 -0.01(-0.19%)
Feb 11, 2021 7.510 7.538 7.503 7.503 44,218 +0.02(+0.28%)
Feb 10, 2021 7.467 7.502 7.439 7.481 43,497 +0.03(+0.38%)
Feb 09, 2021 7.446 7.474 7.418 7.453 55,974 -0.02(-0.22%)
Feb 08, 2021 7.524 7.524 7.453 7.469 319,156 +0.02(+0.31%)
Feb 05, 2021 7.375 7.481 7.361 7.446 98,147 +0.06(+0.86%)
Feb 04, 2021 7.382 7.396 7.354 7.382 60,657 +0.03(+0.39%)
Feb 03, 2021 7.396 7.446 7.354 7.354 62,752 -0.03(-0.38%)
Feb 02, 2021 7.411 7.411 7.375 7.382 53,975 -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.
 
 
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.