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 )

6.390 -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 (%)
Nov 30, 2023 5.708 5.736 5.590 5.633 48,955 +0.01(+0.17%)
Nov 29, 2023 5.643 5.652 5.596 5.624 91,708 +0.05(+0.84%)
Nov 28, 2023 5.568 5.596 5.558 5.577 28,412 -0.05(-0.83%)
Nov 27, 2023 5.568 5.633 5.549 5.624 50,072 +0.03(+0.50%)
Nov 24, 2023 5.549 5.615 5.549 5.596 41,834 +0.07(+1.36%)
Nov 22, 2023 5.521 5.530 5.502 5.521 10,562 +0.01(+0.17%)
Nov 21, 2023 5.502 5.523 5.473 5.512 23,825 +0.01(+0.17%)
Nov 20, 2023 5.465 5.516 5.465 5.502 12,121 +0.03(+0.51%)
Nov 17, 2023 5.474 5.512 5.454 5.474 27,010 +0.03(+0.52%)
Nov 16, 2023 5.399 5.465 5.381 5.446 22,733 +0.07(+1.22%)
Nov 15, 2023 5.353 5.390 5.353 5.381 67,158 +0.05(+0.88%)
Nov 14, 2023 5.381 5.451 5.240 5.334 401,219 +0.02(+0.35%)
Nov 13, 2023 5.325 5.390 5.303 5.315 34,818 -0.05(-0.96%)
Nov 10, 2023 5.362 5.367 5.325 5.367 14,699 +0.04(+0.79%)
Nov 09, 2023 5.423 5.430 5.325 5.325 9,126 -0.12(-2.23%)
Nov 08, 2023 5.452 5.460 5.446 5.446 4,746 +0.03(+0.52%)
Nov 07, 2023 5.456 5.465 5.371 5.418 26,064 -0.02(-0.34%)
Nov 06, 2023 5.456 5.493 5.343 5.437 43,249 +0.00(+0.00%)
Nov 03, 2023 5.446 5.520 5.409 5.437 36,986 +0.07(+1.40%)
Nov 02, 2023 5.184 5.371 5.184 5.362 100,601 +0.16(+3.06%)
Nov 01, 2023 5.159 5.212 5.137 5.203 46,804 +0.05(+1.02%)
Oct 31, 2023 5.156 5.156 5.091 5.150 18,751 +0.04(+0.85%)
Oct 30, 2023 5.060 5.138 5.026 5.107 16,731 +0.03(+0.68%)
Oct 27, 2023 5.045 5.091 5.036 5.073 11,459 +0.04(+0.74%)
Oct 26, 2023 5.063 5.063 5.026 5.036 17,143 -0.03(-0.55%)
Oct 25, 2023 5.054 5.082 4.980 5.063 18,578 -0.02(-0.36%)
Oct 24, 2023 5.045 5.119 5.045 5.082 30,484 +0.09(+1.86%)
Oct 23, 2023 4.980 5.026 4.976 4.989 97,822 -0.03(-0.55%)
Oct 20, 2023 5.063 5.063 4.983 5.017 93,992 +0.02(+0.37%)
Oct 19, 2023 5.000 5.006 4.980 4.999 19,794 +0.00(+0.00%)
Oct 18, 2023 4.993 5.047 4.993 4.999 26,687 +0.00(+0.00%)
Oct 17, 2023 5.008 5.073 4.989 4.999 31,823 -0.01(-0.18%)
Oct 16, 2023 5.054 5.077 4.999 5.008 26,407 -0.01(-0.18%)
Oct 13, 2023 5.036 5.063 4.999 5.017 31,187 +0.02(+0.46%)
Oct 12, 2023 5.054 5.054 4.989 4.994 76,675 -0.03(-0.64%)
Oct 11, 2023 5.063 5.077 5.017 5.026 86,847 +0.01(+0.18%)
Oct 10, 2023 5.073 5.087 4.999 5.017 39,671 -0.02(-0.37%)
Oct 09, 2023 5.073 5.088 5.017 5.036 29,797 -0.03(-0.50%)
Oct 06, 2023 5.073 5.156 5.054 5.061 22,236 -0.08(-1.48%)
Oct 05, 2023 5.091 5.137 5.091 5.137 11,143 +0.01(+0.18%)
Oct 04, 2023 5.138 5.147 5.082 5.128 23,434 -0.03(-0.54%)
Oct 03, 2023 5.184 5.222 5.110 5.156 29,768 -0.06(-1.07%)
Oct 02, 2023 5.276 5.350 5.212 5.212 95,490 -0.01(-0.18%)
Sep 29, 2023 5.248 5.257 5.221 5.221 26,686 +0.06(+1.11%)
Sep 28, 2023 5.175 5.175 5.138 5.163 13,542 +0.01(+0.13%)
Sep 27, 2023 5.198 5.203 5.146 5.157 17,818 +0.00(+0.00%)
Sep 26, 2023 5.230 5.230 5.138 5.157 87,597 -0.07(-1.40%)
Sep 25, 2023 5.230 5.248 5.230 5.230 9,997 -0.05(-1.04%)
Sep 22, 2023 5.358 5.358 5.257 5.285 17,339 +0.02(+0.35%)
Sep 21, 2023 5.347 5.347 5.257 5.267 18,575 -0.10(-1.88%)
Sep 20, 2023 5.358 5.377 5.331 5.367 48,013 +0.05(+1.03%)
Sep 19, 2023 5.413 5.413 5.285 5.312 40,759 -0.10(-1.86%)
Sep 18, 2023 5.377 5.422 5.349 5.413 37,016 +0.05(+1.03%)
Sep 15, 2023 5.386 5.395 5.344 5.358 13,857 +0.01(+0.17%)
Sep 14, 2023 5.358 5.358 5.294 5.349 21,960 +0.00(+0.00%)
Sep 13, 2023 5.349 5.358 5.349 5.349 22,731 +0.02(+0.42%)
Sep 12, 2023 5.340 5.340 5.303 5.327 10,996 +0.01(+0.10%)
Sep 11, 2023 5.331 5.349 5.303 5.322 14,907 +0.01(+0.17%)
Sep 08, 2023 5.377 5.399 5.312 5.312 23,495 -0.05(-1.02%)
Sep 07, 2023 5.386 5.395 5.367 5.367 6,623 -0.02(-0.34%)
Sep 06, 2023 5.404 5.450 5.377 5.386 8,880 -0.04(-0.68%)
Sep 05, 2023 5.441 5.454 5.404 5.422 25,554 -0.05(-1.00%)
Sep 01, 2023 5.541 5.568 5.468 5.477 13,485 -0.05(-0.99%)
Aug 31, 2023 5.514 5.550 5.514 5.532 24,695 -0.00(-0.00%)
Aug 30, 2023 5.614 5.613 5.523 5.532 25,334 +0.00(+0.00%)
Aug 29, 2023 5.496 5.541 5.496 5.532 86,520 +0.05(+0.83%)
Aug 28, 2023 5.523 5.564 5.487 5.487 18,178 -0.03(-0.49%)
Aug 25, 2023 5.514 5.528 5.423 5.514 40,338 +0.03(+0.49%)
Aug 24, 2023 5.460 5.514 5.451 5.487 20,701 +0.01(+0.17%)
Aug 23, 2023 5.405 5.523 5.405 5.478 45,808 +0.12(+2.20%)
Aug 22, 2023 5.396 5.423 5.360 5.360 10,033 -0.03(-0.51%)
Aug 21, 2023 5.396 5.405 5.342 5.387 25,950 -0.05(-1.00%)
Aug 18, 2023 5.523 5.523 5.387 5.442 26,436 +0.03(+0.50%)
Aug 17, 2023 5.432 5.496 5.414 5.414 24,082 -0.02(-0.33%)
Aug 16, 2023 5.460 5.491 5.423 5.432 61,512 -0.05(-0.99%)
Aug 15, 2023 5.578 5.578 5.482 5.487 14,495 -0.06(-1.14%)
Aug 14, 2023 5.559 5.587 5.523 5.550 20,254 -0.05(-0.81%)
Aug 11, 2023 5.641 5.641 5.532 5.596 31,087 -0.01(-0.16%)
Aug 10, 2023 5.659 5.664 5.578 5.605 21,844 -0.02(-0.32%)
Aug 09, 2023 5.696 5.696 5.623 5.623 22,559 -0.05(-0.80%)
Aug 08, 2023 5.705 5.705 5.650 5.668 20,605 -0.03(-0.48%)
Aug 07, 2023 5.686 5.705 5.686 5.696 14,261 -0.05(-0.95%)
Aug 04, 2023 5.632 5.750 5.632 5.750 14,338 +0.13(+2.34%)
Aug 03, 2023 5.759 5.759 5.559 5.618 44,440 -0.19(-3.20%)
Aug 02, 2023 5.786 5.869 5.786 5.804 10,256 -0.01(-0.16%)
Aug 01, 2023 5.832 5.877 5.795 5.813 25,247 -0.05(-0.77%)
Jul 31, 2023 5.778 5.895 5.760 5.859 38,804 +0.05(+0.86%)
Jul 28, 2023 5.706 5.814 5.670 5.809 41,539 +0.14(+2.45%)
Jul 27, 2023 5.634 5.679 5.600 5.670 27,627 +0.00(+0.00%)
Jul 26, 2023 5.607 5.670 5.571 5.670 11,177 +0.02(+0.32%)
Jul 25, 2023 5.571 5.669 5.544 5.652 27,885 +0.12(+2.11%)
Jul 24, 2023 5.553 5.587 5.526 5.535 14,991 +0.02(+0.33%)
Jul 21, 2023 5.517 5.553 5.508 5.517 24,543 +0.00(+0.00%)
Jul 20, 2023 5.517 5.570 5.508 5.517 14,148 -0.02(-0.32%)
Jul 19, 2023 5.571 5.571 5.517 5.535 24,446 -0.01(-0.16%)
Jul 18, 2023 5.481 5.571 5.481 5.544 81,541 +0.04(+0.65%)
Jul 17, 2023 5.544 5.607 5.499 5.508 25,111 +0.00(+0.00%)
Jul 14, 2023 5.544 5.549 5.474 5.508 16,459 -0.06(-1.13%)
Jul 13, 2023 5.544 5.580 5.508 5.571 11,829 +0.05(+0.98%)
Jul 12, 2023 5.481 5.535 5.481 5.517 20,476 +0.06(+1.15%)
Jul 11, 2023 5.445 5.472 5.436 5.454 17,121 +0.05(+1.00%)
Jul 10, 2023 5.445 5.454 5.391 5.400 31,231 -0.03(-0.50%)
Jul 07, 2023 5.445 5.454 5.418 5.427 12,499 -0.04(-0.66%)
Jul 06, 2023 5.508 5.508 5.427 5.463 17,581 -0.06(-1.14%)
Jul 05, 2023 5.589 5.616 5.400 5.526 39,357 -0.04(-0.65%)
Jul 03, 2023 5.535 5.616 5.472 5.562 58,714 +0.03(+0.48%)
Jun 30, 2023 5.589 5.589 5.535 5.536 43,757 -0.04(-0.79%)
Jun 29, 2023 5.553 5.580 5.544 5.580 16,647 +0.01(+0.16%)
Jun 28, 2023 5.517 5.580 5.517 5.571 10,358 +0.05(+0.97%)
Jun 27, 2023 5.589 5.651 5.482 5.517 23,167 -0.02(-0.32%)
Jun 26, 2023 5.562 5.704 5.535 5.535 81,289 +0.00(+0.00%)
Jun 23, 2023 5.517 5.544 5.509 5.535 12,034 +0.04(+0.81%)
Jun 22, 2023 5.473 5.526 5.455 5.491 23,196 -0.03(-0.48%)
Jun 21, 2023 5.446 5.517 5.411 5.517 20,600 +0.06(+1.14%)
Jun 20, 2023 5.491 5.491 5.412 5.455 19,661 -0.04(-0.73%)
Jun 16, 2023 5.473 5.509 5.455 5.495 21,834 +0.00(+0.08%)
Jun 15, 2023 5.464 5.491 5.428 5.491 40,592 +0.06(+1.15%)
Jun 14, 2023 5.417 5.449 5.405 5.428 4,417 +0.01(+0.22%)
Jun 13, 2023 5.411 5.437 5.398 5.416 14,871 +0.01(+0.27%)
Jun 12, 2023 5.366 5.402 5.349 5.402 17,689 +0.04(+0.66%)
Jun 09, 2023 5.304 5.366 5.304 5.366 39,384 +0.06(+1.17%)
Jun 08, 2023 5.322 5.339 5.304 5.304 5,028 -0.02(-0.33%)
Jun 07, 2023 5.313 5.339 5.304 5.322 32,652 +0.02(+0.34%)
Jun 06, 2023 5.259 5.313 5.259 5.304 8,605 +0.04(+0.85%)
Jun 05, 2023 5.233 5.268 5.215 5.259 24,025 +0.04(+0.85%)
Jun 02, 2023 5.259 5.348 5.215 5.215 15,801 -0.04(-0.69%)
Jun 01, 2023 5.286 5.286 5.242 5.251 19,278 -0.02(-0.32%)
May 31, 2023 5.189 5.286 5.180 5.268 52,387 +0.11(+2.22%)
May 30, 2023 5.110 5.233 5.110 5.154 35,150 +0.05(+1.04%)
May 26, 2023 5.074 5.127 5.066 5.101 30,120 +0.04(+0.70%)
May 25, 2023 5.154 5.154 5.066 5.066 15,123 -0.02(-0.35%)
May 24, 2023 5.127 5.142 5.083 5.083 19,314 -0.04(-0.86%)
May 23, 2023 5.022 5.224 5.022 5.127 81,610 +0.11(+2.11%)
May 22, 2023 5.022 5.044 4.995 5.022 29,599 -0.01(-0.18%)
May 19, 2023 5.057 5.066 5.030 5.030 15,333 -0.02(-0.35%)
May 18, 2023 5.074 5.110 5.039 5.048 17,038 -0.04(-0.87%)
May 17, 2023 5.119 5.127 5.074 5.092 33,773 -0.02(-0.34%)
May 16, 2023 5.110 5.198 5.110 5.110 27,749 -0.01(-0.17%)
May 15, 2023 5.163 5.189 5.071 5.119 46,913 -0.01(-0.17%)
May 12, 2023 5.163 5.163 5.119 5.127 7,523 -0.04(-0.68%)
May 11, 2023 5.180 5.207 5.154 5.163 55,678 +0.01(+0.17%)
May 10, 2023 5.154 5.180 5.154 5.154 10,081 -0.01(-0.17%)
May 09, 2023 5.136 5.162 5.119 5.162 39,185 +0.03(+0.51%)
May 08, 2023 5.163 5.218 5.136 5.136 26,935 -0.06(-1.19%)
May 05, 2023 5.198 5.215 5.136 5.198 11,703 +0.01(+0.17%)
May 04, 2023 5.154 5.198 5.154 5.189 8,623 +0.03(+0.51%)
May 03, 2023 5.180 5.198 5.154 5.163 10,272 +0.01(+0.17%)
May 02, 2023 5.180 5.180 5.145 5.154 32,005 +0.01(+0.17%)
May 01, 2023 5.180 5.180 5.145 5.145 18,907 -0.03(-0.64%)
Apr 28, 2023 5.195 5.204 5.162 5.178 48,225 -0.01(-0.17%)
Apr 27, 2023 5.143 5.187 5.117 5.187 31,835 +0.03(+0.68%)
Apr 26, 2023 5.213 5.222 5.134 5.152 17,405 -0.00(-0.08%)
Apr 25, 2023 5.111 5.161 5.108 5.156 43,040 +0.04(+0.77%)
Apr 24, 2023 5.126 5.130 5.117 5.117 16,068 +0.01(+0.25%)
Apr 21, 2023 5.126 5.134 5.091 5.104 14,552 -0.06(-1.09%)
Apr 20, 2023 5.134 5.169 5.123 5.161 34,202 +0.00(+0.00%)
Apr 19, 2023 5.169 5.177 5.144 5.161 16,689 -0.03(-0.50%)
Apr 18, 2023 5.178 5.187 5.161 5.187 22,259 +0.01(+0.17%)
Apr 17, 2023 5.222 5.239 5.166 5.178 20,544 +0.00(+0.00%)
Apr 14, 2023 5.195 5.195 5.143 5.178 4,154 -0.00(-0.08%)
Apr 13, 2023 5.187 5.248 5.178 5.182 15,941 +0.01(+0.25%)
Apr 12, 2023 5.187 5.187 5.152 5.169 14,524 +0.01(+0.20%)
Apr 11, 2023 5.108 5.169 5.108 5.159 30,072 +0.05(+0.99%)
Apr 10, 2023 5.126 5.126 5.082 5.108 37,853 -0.04(-0.85%)
Apr 06, 2023 5.152 5.160 5.126 5.152 16,786 -0.01(-0.17%)
Apr 05, 2023 5.152 5.161 5.134 5.161 18,067 -0.01(-0.17%)
Apr 04, 2023 5.169 5.173 5.149 5.169 7,107 +0.00(+0.00%)
Apr 03, 2023 5.126 5.326 5.126 5.169 15,626 -0.02(-0.29%)
Mar 31, 2023 5.089 5.202 5.089 5.185 47,829 +0.10(+1.87%)
Mar 30, 2023 5.037 5.098 5.037 5.089 15,246 +0.03(+0.68%)
Mar 29, 2023 5.020 5.076 5.020 5.055 10,712 +0.04(+0.86%)
Mar 28, 2023 5.055 5.055 5.011 5.011 24,002 -0.02(-0.34%)
Mar 27, 2023 5.063 5.114 5.020 5.029 29,589 -0.01(-0.17%)
Mar 24, 2023 5.037 5.271 5.037 5.037 18,390 -0.01(-0.17%)
Mar 23, 2023 5.037 5.280 5.020 5.046 10,553 +0.01(+0.17%)
Mar 22, 2023 5.003 5.055 4.985 5.037 9,544 +0.02(+0.34%)
Mar 21, 2023 4.977 5.028 4.961 5.020 27,608 +0.03(+0.69%)
Mar 20, 2023 4.960 4.988 4.960 4.985 11,257 +0.01(+0.17%)
Mar 17, 2023 4.977 4.985 4.960 4.977 348,872 +0.03(+0.70%)
Mar 16, 2023 5.228 5.280 4.934 4.942 16,856 +0.01(+0.18%)
Mar 15, 2023 5.020 5.020 4.934 4.934 36,109 -0.03(-0.70%)
Mar 14, 2023 4.977 4.994 4.968 4.968 9,589 +0.01(+0.17%)
Mar 13, 2023 5.029 5.159 4.960 4.960 184,820 -0.04(-0.87%)
Mar 10, 2023 4.977 5.037 4.977 5.003 26,346 +0.02(+0.35%)
Mar 09, 2023 5.003 5.007 4.972 4.985 76,673 -0.01(-0.17%)
Mar 08, 2023 4.977 5.202 4.977 4.994 25,801 -0.01(-0.17%)
Mar 07, 2023 5.046 5.150 4.968 5.003 53,632 -0.03(-0.69%)
Mar 06, 2023 5.063 5.084 4.985 5.037 233,146 -0.03(-0.68%)
Mar 03, 2023 5.029 5.072 5.029 5.072 43,784 +0.04(+0.86%)
Mar 02, 2023 5.037 5.063 5.020 5.029 34,828 -0.02(-0.43%)
Mar 01, 2023 5.068 5.068 5.033 5.050 14,694 +0.02(+0.34%)
Feb 28, 2023 5.033 5.059 5.033 5.033 22,500 -0.02(-0.34%)
Feb 27, 2023 5.033 5.067 5.033 5.050 7,476 +0.05(+1.03%)
Feb 24, 2023 4.990 5.033 4.990 4.999 10,859 -0.04(-0.85%)
Feb 23, 2023 5.042 5.074 5.025 5.042 37,248 +0.01(+0.17%)
Feb 22, 2023 5.042 5.084 5.027 5.033 162,123 +0.02(+0.34%)
Feb 21, 2023 5.050 5.076 5.007 5.016 74,413 -0.06(-1.18%)
Feb 17, 2023 5.076 5.085 5.059 5.076 151,061 -0.01(-0.17%)
Feb 16, 2023 5.113 5.128 5.060 5.085 121,786 -0.03(-0.67%)
Feb 15, 2023 5.145 5.145 5.102 5.119 25,867 -0.01(-0.17%)
Feb 14, 2023 5.119 5.162 5.076 5.128 66,184 -0.02(-0.33%)
Feb 13, 2023 5.136 5.179 5.136 5.145 19,697 -0.01(-0.17%)
Feb 10, 2023 5.162 5.174 5.111 5.153 52,226 -0.03(-0.50%)
Feb 09, 2023 5.188 5.188 5.171 5.179 20,921 +0.00(+0.00%)
Feb 08, 2023 5.171 5.223 5.171 5.179 17,965 -0.02(-0.33%)
Feb 07, 2023 5.162 5.216 5.162 5.196 27,044 +0.03(+0.67%)
Feb 06, 2023 5.231 5.247 5.162 5.162 168,406 -0.08(-1.48%)
Feb 03, 2023 5.282 5.308 5.196 5.239 200,159 -0.08(-1.45%)
Feb 02, 2023 5.308 5.342 5.304 5.317 85,789 +0.03(+0.49%)
Feb 01, 2023 5.291 5.317 5.257 5.291 52,969 +0.02(+0.41%)
Jan 31, 2023 5.295 5.295 5.261 5.269 96,339 +0.01(+0.16%)
Jan 30, 2023 5.252 5.291 5.252 5.261 53,314 -0.03(-0.64%)
Jan 27, 2023 5.286 5.312 5.261 5.295 64,327 -0.01(-0.16%)
Jan 26, 2023 5.295 5.312 5.295 5.304 49,585 +0.01(+0.16%)
Jan 25, 2023 5.286 5.307 5.252 5.295 29,864 +0.01(+0.16%)
Jan 24, 2023 5.304 5.316 5.269 5.286 73,288 -0.01(-0.16%)
Jan 23, 2023 5.269 5.312 5.231 5.295 93,585 +0.01(+0.16%)
Jan 20, 2023 5.278 5.298 5.223 5.286 35,971 +0.02(+0.32%)
Jan 19, 2023 5.286 5.312 5.257 5.269 34,961 -0.03(-0.64%)
Jan 18, 2023 5.329 5.414 5.295 5.304 28,114 -0.03(-0.48%)
Jan 17, 2023 5.312 5.329 5.278 5.329 46,202 +0.05(+0.97%)
Jan 13, 2023 5.252 5.312 5.248 5.278 32,358 -0.01(-0.16%)
Jan 12, 2023 5.210 5.286 5.210 5.286 22,198 +0.10(+1.97%)
Jan 11, 2023 5.176 5.218 5.141 5.184 28,664 +0.04(+0.83%)
Jan 10, 2023 5.133 5.210 5.124 5.141 29,156 +0.01(+0.17%)
Jan 09, 2023 5.099 5.172 5.099 5.133 29,543 +0.01(+0.17%)
Jan 06, 2023 5.116 5.150 5.113 5.124 26,754 -0.01(-0.17%)
Jan 05, 2023 5.082 5.150 5.031 5.133 49,914 +0.00(+0.00%)
Jan 04, 2023 5.141 5.167 5.099 5.133 19,930 +0.01(+0.17%)
Jan 03, 2023 5.107 5.141 5.060 5.124 22,454 +0.05(+0.92%)
Dec 30, 2022 4.942 5.171 4.917 5.078 74,910 +0.12(+2.39%)
Dec 29, 2022 4.976 5.044 4.951 4.959 39,287 +0.01(+0.17%)
Dec 28, 2022 4.942 5.001 4.942 4.951 124,120 +0.00(+0.00%)
Dec 27, 2022 4.976 5.001 4.934 4.951 54,687 -0.05(-0.93%)
Dec 23, 2022 5.010 5.019 4.968 4.997 89,128 -0.02(-0.42%)
Dec 22, 2022 4.993 5.035 4.993 5.018 36,471 -0.01(-0.17%)
Dec 21, 2022 5.027 5.069 5.014 5.027 56,943 +0.00(+0.00%)
Dec 20, 2022 5.010 5.044 5.003 5.027 74,617 -0.02(-0.34%)
Dec 19, 2022 5.027 5.044 4.984 5.044 237,680 +0.02(+0.34%)
Dec 16, 2022 5.027 5.027 4.946 5.027 63,014 +0.00(+0.00%)
Dec 15, 2022 5.044 5.069 5.010 5.027 28,169 -0.01(-0.17%)
Dec 14, 2022 5.044 5.048 4.987 5.035 57,127 +0.04(+0.85%)
Dec 13, 2022 5.044 5.078 4.993 4.993 18,520 +0.00(+0.00%)
Dec 12, 2022 4.993 5.018 4.976 4.993 91,291 +0.02(+0.34%)
Dec 09, 2022 4.968 5.001 4.968 4.976 43,473 -0.03(-0.68%)
Dec 08, 2022 4.934 5.039 4.934 5.010 60,411 -0.01(-0.27%)
Dec 07, 2022 4.959 5.023 4.925 5.023 68,643 +0.06(+1.12%)
Dec 06, 2022 4.959 4.988 4.959 4.968 43,132 +0.01(+0.17%)
Dec 05, 2022 4.984 4.984 4.951 4.959 53,607 -0.02(-0.34%)
Dec 02, 2022 4.934 4.983 4.934 4.976 31,048 -0.03(-0.68%)
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.