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 (%)
Dec 31, 2020 7.435 7.435 7.435 246,286 +0.01(+0.09%)
Dec 30, 2020 7.414 7.449 7.400 7.428 246,286 -0.01(-0.09%)
Dec 29, 2020 7.435 7.442 7.407 7.435 68,850 +0.02(+0.29%)
Dec 28, 2020 7.364 7.414 7.364 7.414 111,093 +0.04(+0.48%)
Dec 24, 2020 7.350 7.393 7.350 7.379 55,482 +0.01(+0.10%)
Dec 23, 2020 7.350 7.400 7.273 7.371 194,585 -0.02(-0.29%)
Dec 22, 2020 7.371 7.407 7.371 7.393 77,516 +0.01(+0.10%)
Dec 21, 2020 7.371 7.400 7.371 7.386 71,233 -0.06(-0.76%)
Dec 18, 2020 7.463 7.470 7.430 7.442 68,962 -0.01(-0.19%)
Dec 17, 2020 7.484 7.484 7.435 7.456 45,035 +0.01(+0.09%)
Dec 16, 2020 7.400 7.463 7.400 7.449 48,398 +0.01(+0.19%)
Dec 15, 2020 7.414 7.463 7.407 7.435 67,854 +0.05(+0.67%)
Dec 14, 2020 7.463 7.477 7.371 7.386 64,541 -0.06(-0.85%)
Dec 11, 2020 7.407 7.491 7.400 7.449 50,515 +0.06(+0.86%)
Dec 10, 2020 7.414 7.414 7.350 7.386 42,637 -0.02(-0.29%)
Dec 09, 2020 7.407 7.407 7.400 7.407 23,509 +0.02(+0.27%)
Dec 08, 2020 7.393 7.393 7.371 7.387 47,094 -0.01(-0.08%)
Dec 07, 2020 7.343 7.393 7.343 7.393 96,475 +0.04(+0.58%)
Dec 04, 2020 7.386 7.386 7.329 7.350 110,964 +0.00(+0.05%)
Dec 03, 2020 7.329 7.393 7.308 7.347 76,354 +0.10(+1.31%)
Dec 02, 2020 7.252 7.255 7.231 7.252 29,087 +0.01(+0.10%)
Dec 01, 2020 7.287 7.322 7.238 7.245 52,066 +0.01(+0.10%)
Nov 30, 2020 7.363 7.363 7.231 7.238 56,156 -0.08(-1.05%)
Nov 27, 2020 7.335 7.335 7.291 7.314 27,885 +0.01(+0.19%)
Nov 25, 2020 7.287 7.301 7.266 7.301 23,881 +0.03(+0.38%)
Nov 24, 2020 7.168 7.273 7.160 7.273 35,472 +0.10(+1.46%)
Nov 23, 2020 7.147 7.168 7.147 7.168 26,768 +0.02(+0.29%)
Nov 20, 2020 7.168 7.168 7.140 7.147 34,177 +0.00(+0.00%)
Nov 19, 2020 7.133 7.150 7.112 7.147 102,310 +0.00(+0.00%)
Nov 18, 2020 7.098 7.154 7.042 7.147 23,525 +0.03(+0.49%)
Nov 17, 2020 6.944 7.112 6.944 7.112 22,091 +0.13(+1.83%)
Nov 16, 2020 6.958 6.993 6.926 6.984 38,877 +0.06(+0.88%)
Nov 13, 2020 6.923 6.930 6.923 6.923 20,592 +0.01(+0.20%)
Nov 12, 2020 6.888 6.930 6.871 6.909 28,103 -0.01(-0.20%)
Nov 11, 2020 6.867 6.944 6.867 6.923 20,046 +0.03(+0.51%)
Nov 10, 2020 6.839 6.898 6.832 6.888 22,726 +0.05(+0.72%)
Nov 09, 2020 6.895 6.895 6.839 6.839 28,111 +0.06(+0.93%)
Nov 06, 2020 6.797 6.797 6.727 6.776 86,231 +0.01(+0.10%)
Nov 05, 2020 6.741 6.787 6.741 6.769 30,705 +0.02(+0.31%)
Nov 04, 2020 6.664 6.748 6.664 6.748 17,762 +0.11(+1.69%)
Nov 03, 2020 6.608 6.636 6.594 6.636 77,641 +0.03(+0.42%)
Nov 02, 2020 6.601 6.616 6.601 6.608 85,838 +0.06(+0.85%)
Oct 30, 2020 6.573 6.573 6.552 6.552 25,383 +0.00(+0.00%)
Oct 29, 2020 6.601 6.601 6.552 6.552 16,177 +0.00(+0.00%)
Oct 28, 2020 6.615 6.622 6.552 6.552 33,585 -0.09(-1.36%)
Oct 27, 2020 6.629 6.648 6.615 6.642 32,323 +0.01(+0.10%)
Oct 26, 2020 6.649 6.649 6.615 6.635 28,141 -0.01(-0.21%)
Oct 23, 2020 6.642 6.684 6.642 6.649 211,433 +0.02(+0.26%)
Oct 22, 2020 6.632 6.639 6.622 6.632 10,102 -0.01(-0.16%)
Oct 21, 2020 6.635 6.649 6.629 6.642 20,678 -0.01(-0.10%)
Oct 20, 2020 6.608 6.656 6.608 6.649 96,499 +0.06(+0.95%)
Oct 19, 2020 6.635 6.649 6.587 6.587 31,865 -0.01(-0.21%)
Oct 16, 2020 6.642 6.663 6.601 6.601 49,036 -0.06(-0.83%)
Oct 15, 2020 6.670 6.670 6.649 6.656 30,388 -0.02(-0.31%)
Oct 14, 2020 6.691 6.705 6.672 6.677 33,004 -0.02(-0.31%)
Oct 13, 2020 6.739 6.739 6.681 6.698 42,420 -0.03(-0.41%)
Oct 12, 2020 6.733 6.779 6.726 6.726 26,173 -0.01(-0.10%)
Oct 09, 2020 6.719 6.764 6.719 6.733 24,950 +0.00(+0.00%)
Oct 08, 2020 6.705 6.746 6.677 6.733 51,038 +0.03(+0.52%)
Oct 07, 2020 6.739 6.739 6.678 6.698 22,532 +0.04(+0.62%)
Oct 06, 2020 6.629 6.726 6.622 6.656 25,552 +0.01(+0.10%)
Oct 05, 2020 6.629 6.656 6.629 6.649 67,477 +0.03(+0.42%)
Oct 02, 2020 6.601 6.635 6.566 6.622 88,121 -0.06(-0.83%)
Oct 01, 2020 6.656 6.719 6.656 6.677 14,093 +0.10(+1.48%)
Sep 30, 2020 6.656 6.669 6.580 6.580 89,304 -0.08(-1.24%)
Sep 29, 2020 6.690 6.697 6.656 6.663 11,226 -0.03(-0.41%)
Sep 28, 2020 6.663 6.711 6.656 6.690 50,350 +0.01(+0.10%)
Sep 25, 2020 6.663 6.758 6.656 6.683 12,507 +0.01(+0.21%)
Sep 24, 2020 6.862 6.862 6.477 6.669 97,576 -0.14(-2.02%)
Sep 23, 2020 6.931 6.931 6.807 6.807 30,743 -0.09(-1.29%)
Sep 22, 2020 6.903 6.942 6.876 6.896 15,566 -0.05(-0.70%)
Sep 21, 2020 6.999 6.999 6.944 6.944 10,131 -0.08(-1.08%)
Sep 18, 2020 7.020 7.024 6.986 7.020 25,161 +0.03(+0.49%)
Sep 17, 2020 7.013 7.013 6.986 6.986 17,471 -0.05(-0.68%)
Sep 16, 2020 7.027 7.041 6.999 7.034 14,613 +0.03(+0.39%)
Sep 15, 2020 7.041 7.048 6.965 7.006 31,591 +0.01(+0.20%)
Sep 14, 2020 6.951 7.006 6.951 6.993 39,811 +0.02(+0.30%)
Sep 11, 2020 6.993 6.993 6.958 6.972 22,543 +0.02(+0.29%)
Sep 10, 2020 6.903 6.993 6.903 6.952 73,300 +0.06(+0.91%)
Sep 09, 2020 6.903 6.904 6.862 6.889 39,796 -0.02(-0.30%)
Sep 08, 2020 6.786 6.910 6.786 6.910 50,582 -0.01(-0.10%)
Sep 04, 2020 6.979 6.979 6.910 6.917 26,179 -0.05(-0.73%)
Sep 03, 2020 6.999 6.999 6.931 6.968 15,124 -0.06(-0.84%)
Sep 02, 2020 7.027 7.027 6.965 7.027 20,288 +0.00(+0.00%)
Sep 01, 2020 6.944 7.054 6.924 7.027 23,266 +0.08(+1.09%)
Aug 31, 2020 6.931 6.958 6.842 6.951 52,127 +0.01(+0.20%)
Aug 28, 2020 6.938 6.938 6.904 6.938 35,621 +0.03(+0.39%)
Aug 27, 2020 6.931 6.941 6.904 6.910 42,754 -0.02(-0.22%)
Aug 26, 2020 6.910 6.931 6.904 6.926 13,511 +0.02(+0.22%)
Aug 25, 2020 6.904 6.924 6.876 6.910 9,400 +0.00(+0.00%)
Aug 24, 2020 6.904 6.931 6.897 6.910 11,335 +0.00(+0.00%)
Aug 21, 2020 6.910 6.916 6.900 6.910 17,004 +0.01(+0.10%)
Aug 20, 2020 6.904 6.917 6.904 6.904 44,713 -0.01(-0.10%)
Aug 19, 2020 6.890 6.915 6.890 6.910 27,164 +0.02(+0.30%)
Aug 18, 2020 6.890 6.897 6.863 6.890 68,659 -0.01(-0.10%)
Aug 17, 2020 6.979 6.979 6.897 6.897 34,714 -0.05(-0.69%)
Aug 14, 2020 6.951 6.951 6.931 6.944 15,098 -0.01(-0.10%)
Aug 13, 2020 6.951 6.965 6.944 6.951 8,972 +0.01(+0.10%)
Aug 12, 2020 6.890 6.945 6.863 6.944 38,490 +0.05(+0.69%)
Aug 11, 2020 6.842 6.931 6.842 6.897 58,859 +0.05(+0.80%)
Aug 10, 2020 6.808 6.869 6.808 6.842 25,800 +0.02(+0.30%)
Aug 07, 2020 6.944 6.948 6.740 6.822 321,621 -0.14(-1.96%)
Aug 06, 2020 6.951 6.992 6.904 6.958 249,724 -0.03(-0.49%)
Aug 05, 2020 7.040 7.040 6.897 6.992 104,000 -0.05(-0.77%)
Aug 04, 2020 7.047 7.060 7.026 7.047 29,055 -0.03(-0.48%)
Aug 03, 2020 7.115 7.115 7.061 7.081 21,057 -0.01(-0.10%)
Jul 31, 2020 7.054 7.088 7.040 7.088 45,645 +0.05(+0.67%)
Jul 30, 2020 7.040 7.040 6.959 7.040 18,008 -0.01(-0.10%)
Jul 29, 2020 6.959 7.047 6.925 7.047 75,251 +0.11(+1.56%)
Jul 28, 2020 6.952 6.952 6.932 6.939 88,578 +0.00(+0.00%)
Jul 27, 2020 6.932 6.979 6.891 6.939 27,960 +0.07(+1.08%)
Jul 24, 2020 6.871 6.871 6.824 6.864 21,419 +0.01(+0.20%)
Jul 23, 2020 6.851 6.851 6.830 6.851 21,215 +0.05(+0.70%)
Jul 22, 2020 6.817 6.817 6.783 6.803 16,071 +0.00(+0.00%)
Jul 21, 2020 6.790 6.810 6.783 6.803 14,819 -0.01(-0.20%)
Jul 20, 2020 6.803 6.817 6.778 6.817 19,236 +0.05(+0.70%)
Jul 17, 2020 6.756 6.810 6.715 6.770 24,226 +0.03(+0.50%)
Jul 16, 2020 6.803 6.803 6.715 6.736 39,039 -0.05(-0.70%)
Jul 15, 2020 6.824 6.824 6.736 6.783 29,905 +0.04(+0.60%)
Jul 14, 2020 6.675 6.742 6.675 6.742 11,392 +0.01(+0.10%)
Jul 13, 2020 6.756 6.790 6.729 6.736 15,005 +0.03(+0.40%)
Jul 10, 2020 6.756 6.756 6.702 6.709 9,749 -0.03(-0.50%)
Jul 09, 2020 6.749 6.803 6.742 6.742 28,539 -0.01(-0.10%)
Jul 08, 2020 6.682 6.790 6.648 6.749 115,967 +0.09(+1.42%)
Jul 07, 2020 6.668 6.668 6.634 6.654 18,655 +0.00(+0.00%)
Jul 06, 2020 6.654 6.654 6.600 6.654 19,773 +0.03(+0.51%)
Jul 02, 2020 6.594 6.634 6.573 6.621 41,804 +0.01(+0.10%)
Jul 01, 2020 6.688 6.688 6.600 6.614 35,119 -0.05(-0.71%)
Jun 30, 2020 6.567 6.661 6.547 6.661 79,238 +0.09(+1.33%)
Jun 29, 2020 6.567 6.581 6.547 6.574 22,813 +0.01(+0.10%)
Jun 26, 2020 6.581 6.601 6.567 6.567 32,315 -0.04(-0.61%)
Jun 25, 2020 6.641 6.641 6.594 6.608 30,102 -0.01(-0.20%)
Jun 24, 2020 6.634 6.634 6.594 6.621 30,790 +0.01(+0.10%)
Jun 23, 2020 6.614 6.634 6.608 6.614 15,432 +0.03(+0.46%)
Jun 22, 2020 6.601 6.614 6.567 6.584 33,748 -0.02(-0.25%)
Jun 19, 2020 6.655 6.665 6.567 6.601 27,997 +0.01(+0.10%)
Jun 18, 2020 6.594 6.628 6.586 6.594 27,657 +0.03(+0.41%)
Jun 17, 2020 6.608 6.621 6.547 6.567 106,824 -0.04(-0.61%)
Jun 16, 2020 6.708 6.722 6.581 6.608 72,018 +0.05(+0.82%)
Jun 15, 2020 6.514 6.574 6.460 6.554 52,652 -0.02(-0.31%)
Jun 12, 2020 6.688 6.688 6.567 6.574 30,975 +0.02(+0.31%)
Jun 11, 2020 6.661 6.668 6.547 6.554 231,273 -0.15(-2.20%)
Jun 10, 2020 6.628 6.702 6.598 6.702 54,453 +0.10(+1.53%)
Jun 09, 2020 6.601 6.628 6.574 6.601 32,326 -0.00(-0.05%)
Jun 08, 2020 6.587 6.628 6.587 6.604 64,362 +0.02(+0.36%)
Jun 05, 2020 6.621 6.648 6.561 6.581 79,375 -0.02(-0.31%)
Jun 04, 2020 6.628 6.634 6.574 6.601 23,139 +0.01(+0.10%)
Jun 03, 2020 6.561 6.608 6.547 6.594 102,509 +0.07(+1.03%)
Jun 02, 2020 6.500 6.544 6.500 6.527 119,251 +0.05(+0.83%)
Jun 01, 2020 6.581 6.581 6.470 6.473 73,885 -0.11(-1.63%)
May 29, 2020 6.627 6.627 6.461 6.581 31,228 -0.07(-1.00%)
May 28, 2020 6.467 6.743 6.444 6.647 103,004 +0.22(+3.42%)
May 27, 2020 6.494 6.494 6.368 6.427 48,007 -0.01(-0.10%)
May 26, 2020 6.361 6.434 6.361 6.434 61,363 +0.11(+1.68%)
May 22, 2020 6.348 6.348 6.261 6.328 30,477 +0.02(+0.32%)
May 21, 2020 6.254 6.334 6.254 6.308 22,214 +0.08(+1.25%)
May 20, 2020 6.208 6.248 6.208 6.230 25,045 +0.04(+0.57%)
May 19, 2020 6.201 6.208 6.161 6.194 9,141 +0.03(+0.43%)
May 18, 2020 6.121 6.221 6.114 6.168 44,141 +0.08(+1.31%)
May 15, 2020 6.128 6.141 6.088 6.088 33,480 -0.01(-0.22%)
May 14, 2020 6.068 6.101 6.041 6.101 48,184 +0.01(+0.11%)
May 13, 2020 6.181 6.181 6.061 6.094 32,599 -0.05(-0.87%)
May 12, 2020 6.168 6.174 6.114 6.148 25,482 +0.03(+0.54%)
May 11, 2020 6.148 6.161 6.108 6.114 47,608 -0.03(-0.43%)
May 08, 2020 6.114 6.141 6.108 6.141 7,506 +0.04(+0.65%)
May 07, 2020 6.088 6.101 6.081 6.101 23,427 +0.02(+0.27%)
May 06, 2020 6.114 6.114 6.074 6.084 11,581 -0.03(-0.49%)
May 05, 2020 6.114 6.114 6.081 6.114 33,606 +0.03(+0.44%)
May 04, 2020 6.041 6.088 6.041 6.088 16,436 +0.05(+0.77%)
May 01, 2020 6.101 6.101 6.028 6.041 42,188 -0.07(-1.20%)
Apr 30, 2020 6.009 6.114 6.002 6.114 49,919 +0.11(+1.87%)
Apr 29, 2020 5.936 6.002 5.936 6.002 51,355 +0.07(+1.11%)
Apr 28, 2020 5.844 5.936 5.844 5.936 36,496 +0.09(+1.58%)
Apr 27, 2020 5.883 5.910 5.844 5.844 38,270 -0.02(-0.34%)
Apr 24, 2020 5.943 5.943 5.864 5.864 23,322 -0.03(-0.56%)
Apr 23, 2020 5.910 5.943 5.883 5.897 15,398 +0.05(+0.79%)
Apr 22, 2020 5.930 5.930 5.830 5.850 50,499 +0.02(+0.34%)
Apr 21, 2020 5.850 5.877 5.824 5.830 23,683 -0.08(-1.34%)
Apr 20, 2020 5.949 5.989 5.910 5.910 53,617 -0.08(-1.32%)
Apr 17, 2020 6.022 6.022 5.956 5.989 180,068 -0.03(-0.43%)
Apr 16, 2020 6.022 6.035 5.982 6.015 27,195 +0.01(+0.21%)
Apr 15, 2020 6.042 6.134 5.976 6.002 83,379 -0.07(-1.20%)
Apr 14, 2020 6.134 6.147 6.055 6.075 34,581 +0.03(+0.44%)
Apr 13, 2020 6.279 6.279 6.035 6.048 21,411 -0.20(-3.17%)
Apr 09, 2020 5.989 6.261 5.989 6.246 126,759 +0.24(+4.07%)
Apr 08, 2020 5.877 6.068 5.855 6.002 45,365 +0.11(+1.91%)
Apr 07, 2020 5.751 6.002 5.751 5.890 69,031 +0.20(+3.60%)
Apr 06, 2020 5.659 5.705 5.619 5.685 56,455 +0.05(+0.94%)
Apr 03, 2020 5.652 5.667 5.613 5.632 70,876 -0.08(-1.39%)
Apr 02, 2020 5.646 5.712 5.646 5.712 29,060 +0.05(+0.93%)
Apr 01, 2020 5.679 5.771 5.613 5.659 45,993 -0.10(-1.72%)
Mar 31, 2020 5.660 5.858 5.660 5.758 80,646 -0.02(-0.34%)
Mar 30, 2020 5.738 5.777 5.649 5.777 57,047 +0.04(+0.68%)
Mar 27, 2020 5.719 5.810 5.699 5.738 69,692 -0.12(-2.01%)
Mar 26, 2020 5.908 5.915 5.758 5.856 44,511 +0.01(+0.22%)
Mar 25, 2020 5.581 5.849 5.457 5.843 103,059 +0.35(+6.31%)
Mar 24, 2020 5.182 5.496 5.182 5.496 70,501 +0.35(+6.73%)
Mar 23, 2020 5.234 5.267 5.117 5.149 163,082 -0.15(-2.84%)
Mar 20, 2020 5.025 5.512 5.025 5.300 121,045 +0.07(+1.25%)
Mar 19, 2020 5.398 5.398 5.143 5.234 241,368 -0.16(-3.03%)
Mar 18, 2020 5.732 5.732 5.398 5.398 241,312 -0.59(-9.84%)
Mar 17, 2020 5.797 5.988 5.797 5.987 166,896 +0.10(+1.78%)
Mar 16, 2020 5.954 5.954 5.352 5.882 128,572 -0.46(-7.22%)
Mar 13, 2020 6.347 6.458 6.249 6.340 116,918 +0.09(+1.52%)
Mar 12, 2020 6.510 6.510 6.085 6.245 153,123 -0.58(-8.49%)
Mar 11, 2020 6.994 7.001 6.824 6.824 75,102 -0.21(-2.98%)
Mar 10, 2020 7.158 7.184 7.027 7.034 66,383 +0.06(+0.84%)
Mar 09, 2020 6.909 7.008 6.870 6.975 73,747 -0.28(-3.88%)
Mar 06, 2020 7.073 7.256 7.040 7.256 54,409 -0.05(-0.72%)
Mar 05, 2020 7.361 7.377 7.302 7.309 31,888 -0.08(-1.06%)
Mar 04, 2020 7.237 7.394 7.237 7.387 54,694 +0.19(+2.64%)
Mar 03, 2020 7.132 7.237 7.132 7.197 48,893 +0.09(+1.20%)
Mar 02, 2020 6.962 7.177 6.962 7.112 114,668 +0.08(+1.12%)
Feb 28, 2020 7.144 7.154 6.845 7.034 797,113 -0.22(-3.04%)
Feb 27, 2020 7.352 7.358 7.242 7.255 153,708 -0.12(-1.59%)
Feb 26, 2020 7.378 7.404 7.352 7.371 26,640 +0.01(+0.18%)
Feb 25, 2020 7.410 7.452 7.358 7.358 72,662 -0.05(-0.70%)
Feb 24, 2020 7.475 7.488 7.410 7.410 47,951 -0.10(-1.35%)
Feb 21, 2020 7.534 7.534 7.508 7.512 21,094 -0.02(-0.20%)
Feb 20, 2020 7.514 7.534 7.514 7.527 19,457 +0.01(+0.09%)
Feb 19, 2020 7.514 7.534 7.514 7.521 43,754 -0.01(-0.09%)
Feb 18, 2020 7.514 7.540 7.501 7.527 94,882 +0.01(+0.17%)
Feb 14, 2020 7.514 7.534 7.508 7.514 41,572 +0.01(+0.09%)
Feb 13, 2020 7.501 7.508 7.501 7.508 28,478 +0.01(+0.09%)
Feb 12, 2020 7.501 7.508 7.482 7.501 37,315 +0.01(+0.17%)
Feb 11, 2020 7.475 7.498 7.475 7.488 15,675 +0.01(+0.17%)
Feb 10, 2020 7.488 7.508 7.469 7.475 30,863 -0.01(-0.09%)
Feb 07, 2020 7.508 7.508 7.469 7.482 24,481 -0.02(-0.26%)
Feb 06, 2020 7.462 7.521 7.445 7.501 86,463 +0.06(+0.79%)
Feb 05, 2020 7.495 7.495 7.443 7.443 51,517 -0.04(-0.51%)
Feb 04, 2020 7.521 7.538 7.475 7.481 95,365 -0.03(-0.45%)
Feb 03, 2020 7.521 7.531 7.495 7.514 93,933 +0.01(+0.17%)
Jan 31, 2020 7.359 7.501 7.359 7.501 93,178 +0.12(+1.66%)
Jan 30, 2020 7.372 7.388 7.353 7.379 122,883 -0.05(-0.70%)
Jan 29, 2020 7.347 7.430 7.334 7.430 133,356 +0.09(+1.23%)
Jan 28, 2020 7.359 7.372 7.340 7.340 59,587 -0.03(-0.35%)
Jan 27, 2020 7.443 7.456 7.366 7.366 50,581 -0.06(-0.87%)
Jan 24, 2020 7.476 7.476 7.430 7.430 70,387 -0.05(-0.60%)
Jan 23, 2020 7.450 7.482 7.447 7.476 28,799 +0.03(+0.39%)
Jan 22, 2020 7.450 7.458 7.443 7.447 101,517 +0.00(+0.04%)
Jan 21, 2020 7.437 7.456 7.430 7.443 128,435 +0.05(+0.61%)
Jan 17, 2020 7.405 7.405 7.385 7.398 153,023 -0.01(-0.09%)
Jan 16, 2020 7.418 7.424 7.301 7.405 196,861 -0.02(-0.22%)
Jan 15, 2020 7.308 7.437 7.301 7.421 117,227 +0.11(+1.54%)
Jan 14, 2020 7.256 7.308 7.256 7.308 77,640 +0.05(+0.63%)
Jan 13, 2020 7.230 7.270 7.230 7.262 16,227 +0.04(+0.53%)
Jan 10, 2020 7.205 7.237 7.205 7.224 27,596 +0.00(+0.00%)
Jan 09, 2020 7.185 7.224 7.179 7.224 55,120 +0.06(+0.81%)
Jan 08, 2020 7.218 7.237 7.156 7.166 35,511 -0.08(-1.07%)
Jan 07, 2020 7.205 7.243 7.205 7.243 25,548 +0.03(+0.45%)
Jan 06, 2020 7.211 7.230 7.211 7.211 38,434 +0.01(+0.09%)
Jan 03, 2020 7.211 7.232 7.198 7.205 27,286 -0.03(-0.36%)
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.