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 (%)
Mar 31, 2020 5.607 5.804 5.607 5.705 81,398 -0.02(-0.34%)
Mar 30, 2020 5.685 5.724 5.597 5.724 57,579 +0.04(+0.68%)
Mar 27, 2020 5.666 5.756 5.646 5.685 70,342 -0.12(-2.01%)
Mar 26, 2020 5.854 5.860 5.705 5.802 44,926 +0.01(+0.22%)
Mar 25, 2020 5.530 5.795 5.406 5.789 104,021 +0.34(+6.31%)
Mar 24, 2020 5.134 5.445 5.134 5.445 71,158 +0.34(+6.73%)
Mar 23, 2020 5.186 5.218 5.069 5.102 164,604 -0.15(-2.84%)
Mar 20, 2020 4.979 5.462 4.979 5.251 122,174 +0.06(+1.25%)
Mar 19, 2020 5.348 5.348 5.095 5.186 243,621 -0.16(-3.03%)
Mar 18, 2020 5.679 5.679 5.348 5.348 243,563 -0.58(-9.84%)
Mar 17, 2020 5.744 5.933 5.744 5.932 168,454 +0.10(+1.78%)
Mar 16, 2020 5.899 5.899 5.303 5.828 129,771 -0.45(-7.22%)
Mar 13, 2020 6.288 6.398 6.191 6.282 118,009 +0.09(+1.52%)
Mar 12, 2020 6.450 6.450 6.029 6.188 154,552 -0.57(-8.49%)
Mar 11, 2020 6.930 6.936 6.761 6.761 75,803 -0.21(-2.98%)
Mar 10, 2020 7.092 7.118 6.962 6.969 67,003 +0.06(+0.84%)
Mar 09, 2020 6.846 6.943 6.807 6.910 74,435 -0.28(-3.88%)
Mar 06, 2020 7.008 7.189 6.975 7.189 54,916 -0.05(-0.72%)
Mar 05, 2020 7.293 7.309 7.234 7.241 32,186 -0.08(-1.06%)
Mar 04, 2020 7.170 7.325 7.170 7.319 55,205 +0.19(+2.64%)
Mar 03, 2020 7.066 7.170 7.066 7.131 49,349 +0.08(+1.20%)
Mar 02, 2020 6.897 7.110 6.897 7.047 115,738 +0.08(+1.12%)
Feb 28, 2020 7.078 7.088 6.782 6.969 804,551 -0.22(-3.04%)
Feb 27, 2020 7.284 7.290 7.175 7.187 155,143 -0.12(-1.59%)
Feb 26, 2020 7.310 7.335 7.284 7.303 26,888 +0.01(+0.18%)
Feb 25, 2020 7.342 7.383 7.290 7.290 73,340 -0.05(-0.70%)
Feb 24, 2020 7.406 7.419 7.342 7.342 48,398 -0.10(-1.35%)
Feb 21, 2020 7.464 7.464 7.438 7.443 21,291 -0.02(-0.20%)
Feb 20, 2020 7.445 7.464 7.445 7.458 19,639 +0.01(+0.09%)
Feb 19, 2020 7.445 7.464 7.445 7.451 44,162 -0.01(-0.09%)
Feb 18, 2020 7.445 7.471 7.432 7.458 95,767 +0.01(+0.17%)
Feb 14, 2020 7.445 7.464 7.438 7.445 41,960 +0.01(+0.09%)
Feb 13, 2020 7.432 7.438 7.432 7.438 28,744 +0.01(+0.09%)
Feb 12, 2020 7.432 7.438 7.413 7.432 37,663 +0.01(+0.17%)
Feb 11, 2020 7.406 7.429 7.406 7.419 15,822 +0.01(+0.17%)
Feb 10, 2020 7.419 7.438 7.400 7.406 31,151 -0.01(-0.09%)
Feb 07, 2020 7.438 7.438 7.400 7.413 24,710 -0.02(-0.26%)
Feb 06, 2020 7.393 7.451 7.376 7.432 87,269 +0.06(+0.79%)
Feb 05, 2020 7.426 7.426 7.374 7.374 51,998 -0.04(-0.51%)
Feb 04, 2020 7.451 7.469 7.406 7.412 96,255 -0.03(-0.45%)
Feb 03, 2020 7.451 7.461 7.426 7.445 94,810 +0.01(+0.17%)
Jan 31, 2020 7.291 7.432 7.291 7.432 94,047 +0.12(+1.66%)
Jan 30, 2020 7.304 7.320 7.285 7.311 124,030 -0.05(-0.70%)
Jan 29, 2020 7.279 7.362 7.266 7.362 134,600 +0.09(+1.23%)
Jan 28, 2020 7.291 7.304 7.272 7.272 60,143 -0.03(-0.35%)
Jan 27, 2020 7.375 7.387 7.298 7.298 51,053 -0.06(-0.87%)
Jan 24, 2020 7.406 7.406 7.362 7.362 71,044 -0.04(-0.60%)
Jan 23, 2020 7.381 7.413 7.378 7.406 29,068 +0.03(+0.39%)
Jan 22, 2020 7.381 7.389 7.375 7.378 102,464 +0.00(+0.04%)
Jan 21, 2020 7.368 7.387 7.362 7.375 129,633 +0.04(+0.61%)
Jan 17, 2020 7.336 7.336 7.317 7.330 154,450 -0.01(-0.09%)
Jan 16, 2020 7.349 7.355 7.233 7.336 198,698 -0.02(-0.22%)
Jan 15, 2020 7.240 7.368 7.234 7.352 118,321 +0.11(+1.54%)
Jan 14, 2020 7.189 7.240 7.189 7.240 78,364 +0.05(+0.63%)
Jan 13, 2020 7.164 7.203 7.164 7.195 16,379 +0.04(+0.53%)
Jan 10, 2020 7.138 7.170 7.138 7.157 27,854 +0.00(+0.00%)
Jan 09, 2020 7.119 7.157 7.112 7.157 55,635 +0.06(+0.81%)
Jan 08, 2020 7.151 7.170 7.090 7.100 35,842 -0.08(-1.07%)
Jan 07, 2020 7.138 7.176 7.138 7.176 25,787 +0.03(+0.45%)
Jan 06, 2020 7.144 7.164 7.144 7.144 38,792 +0.01(+0.09%)
Jan 03, 2020 7.144 7.165 7.132 7.138 27,541 -0.03(-0.36%)
Jan 02, 2020 7.151 7.164 7.119 7.164 52,974 +0.06(+0.90%)
Dec 31, 2019 7.138 7.154 7.100 7.100 50,120 -0.03(-0.44%)
Dec 30, 2019 7.144 7.157 7.106 7.131 59,560 -0.01(-0.09%)
Dec 27, 2019 7.150 7.170 7.131 7.138 65,251 -0.02(-0.27%)
Dec 26, 2019 7.170 7.176 7.138 7.157 54,166 -0.02(-0.27%)
Dec 24, 2019 7.144 7.182 7.138 7.176 19,228 +0.02(+0.27%)
Dec 23, 2019 7.150 7.163 7.138 7.157 50,241 -0.01(-0.09%)
Dec 20, 2019 7.112 7.163 7.112 7.163 85,268 +0.06(+0.80%)
Dec 19, 2019 7.138 7.170 7.106 7.106 33,590 -0.04(-0.62%)
Dec 18, 2019 7.131 7.150 7.122 7.150 28,403 -0.02(-0.27%)
Dec 17, 2019 7.119 7.189 7.106 7.170 103,618 +0.06(+0.80%)
Dec 16, 2019 7.176 7.176 7.074 7.112 47,590 +0.02(+0.27%)
Dec 13, 2019 7.074 7.100 7.043 7.093 37,196 +0.03(+0.36%)
Dec 12, 2019 7.062 7.095 7.062 7.068 33,650 +0.04(+0.54%)
Dec 11, 2019 7.005 7.052 6.992 7.030 81,516 +0.03(+0.36%)
Dec 10, 2019 6.979 7.005 6.960 7.005 30,121 +0.03(+0.36%)
Dec 09, 2019 6.960 6.992 6.954 6.979 17,898 +0.01(+0.09%)
Dec 06, 2019 6.957 6.973 6.953 6.973 17,337 +0.03(+0.46%)
Dec 05, 2019 6.960 6.966 6.935 6.941 25,900 -0.02(-0.32%)
Dec 04, 2019 6.935 6.964 6.922 6.964 13,362 +0.03(+0.42%)
Dec 03, 2019 6.903 6.947 6.890 6.935 68,928 +0.06(+0.83%)
Dec 02, 2019 6.878 6.909 6.865 6.878 33,103 +0.02(+0.25%)
Nov 29, 2019 6.854 6.911 6.848 6.861 43,493 -0.04(-0.55%)
Nov 27, 2019 6.823 6.905 6.823 6.898 29,842 +0.03(+0.37%)
Nov 26, 2019 6.823 6.873 6.810 6.873 33,099 +0.06(+0.83%)
Nov 25, 2019 6.924 6.933 6.810 6.816 56,033 -0.10(-1.43%)
Nov 22, 2019 6.930 6.949 6.911 6.915 40,001 +0.02(+0.24%)
Nov 21, 2019 6.924 6.949 6.867 6.898 23,576 -0.04(-0.54%)
Nov 20, 2019 6.955 6.999 6.924 6.936 42,767 +0.00(+0.00%)
Nov 19, 2019 6.961 6.999 6.936 6.936 48,896 -0.04(-0.54%)
Nov 18, 2019 7.012 7.012 6.961 6.974 50,741 -0.06(-0.90%)
Nov 15, 2019 7.037 7.037 6.993 7.037 23,175 +0.02(+0.27%)
Nov 14, 2019 6.961 7.018 6.954 7.018 24,157 +0.04(+0.63%)
Nov 13, 2019 6.974 6.987 6.955 6.974 24,041 +0.01(+0.18%)
Nov 12, 2019 6.930 6.968 6.892 6.961 25,248 +0.04(+0.64%)
Nov 11, 2019 6.949 6.993 6.873 6.917 54,030 -0.04(-0.63%)
Nov 08, 2019 6.987 6.987 6.950 6.961 43,969 -0.02(-0.27%)
Nov 07, 2019 6.974 6.980 6.949 6.980 40,494 -0.02(-0.27%)
Nov 06, 2019 6.942 6.999 6.930 6.999 188,897 +0.07(+1.00%)
Nov 05, 2019 6.898 6.930 6.879 6.930 101,264 +0.00(+0.00%)
Nov 04, 2019 6.886 6.930 6.836 6.930 75,960 +0.02(+0.27%)
Nov 01, 2019 6.879 6.924 6.861 6.911 41,747 +0.04(+0.61%)
Oct 31, 2019 6.819 6.875 6.819 6.869 34,212 +0.03(+0.46%)
Oct 30, 2019 6.837 6.869 6.825 6.837 72,440 +0.01(+0.09%)
Oct 29, 2019 6.819 6.831 6.794 6.831 110,541 +0.01(+0.18%)
Oct 28, 2019 6.856 6.856 6.812 6.819 103,023 -0.03(-0.37%)
Oct 25, 2019 6.812 6.850 6.797 6.844 12,308 +0.06(+0.83%)
Oct 24, 2019 6.812 6.825 6.787 6.787 33,457 -0.03(-0.37%)
Oct 23, 2019 6.775 6.825 6.759 6.812 82,627 +0.05(+0.74%)
Oct 22, 2019 6.756 6.775 6.737 6.762 66,055 +0.03(+0.37%)
Oct 21, 2019 6.740 6.740 6.717 6.737 131,557 +0.01(+0.09%)
Oct 18, 2019 6.700 6.769 6.694 6.731 97,351 -0.02(-0.28%)
Oct 17, 2019 6.762 6.775 6.750 6.750 50,659 -0.02(-0.28%)
Oct 16, 2019 6.781 6.784 6.735 6.769 132,831 +0.02(+0.28%)
Oct 15, 2019 6.756 6.806 6.744 6.750 49,764 -0.01(-0.09%)
Oct 14, 2019 6.781 6.781 6.725 6.756 20,419 +0.00(+0.03%)
Oct 11, 2019 6.756 6.756 6.737 6.754 20,461 +0.00(+0.06%)
Oct 10, 2019 6.850 6.850 6.737 6.750 68,349 -0.07(-1.01%)
Oct 09, 2019 6.731 6.869 6.719 6.819 84,571 +0.06(+0.93%)
Oct 08, 2019 6.744 6.756 6.700 6.756 37,687 +0.04(+0.56%)
Oct 07, 2019 6.706 6.725 6.694 6.719 40,769 -0.04(-0.56%)
Oct 04, 2019 6.725 6.756 6.675 6.756 45,878 +0.01(+0.19%)
Oct 03, 2019 6.656 6.744 6.625 6.744 47,756 +0.10(+1.51%)
Oct 02, 2019 6.631 6.644 6.600 6.644 36,803 -0.01(-0.09%)
Oct 01, 2019 6.606 6.650 6.606 6.650 30,955 +0.09(+1.40%)
Sep 30, 2019 6.626 6.657 6.527 6.558 135,997 -0.08(-1.22%)
Sep 27, 2019 6.657 6.665 6.607 6.639 60,386 -0.02(-0.37%)
Sep 26, 2019 6.701 6.701 6.639 6.663 44,993 -0.06(-0.83%)
Sep 25, 2019 6.694 6.732 6.679 6.719 61,155 -0.01(-0.18%)
Sep 24, 2019 6.707 6.738 6.704 6.732 13,120 +0.06(+0.84%)
Sep 23, 2019 6.657 6.697 6.657 6.676 58,616 +0.01(+0.19%)
Sep 20, 2019 6.639 6.701 6.632 6.663 64,089 +0.01(+0.19%)
Sep 19, 2019 6.626 6.657 6.624 6.651 7,481 +0.04(+0.56%)
Sep 18, 2019 6.632 6.676 6.583 6.614 33,162 -0.02(-0.28%)
Sep 17, 2019 6.583 6.646 6.583 6.632 31,386 -0.03(-0.47%)
Sep 16, 2019 6.738 6.763 6.639 6.663 65,877 -0.04(-0.65%)
Sep 13, 2019 6.725 6.738 6.694 6.707 111,593 +0.01(+0.09%)
Sep 12, 2019 6.688 6.750 6.670 6.701 64,307 +0.01(+0.19%)
Sep 11, 2019 6.682 6.688 6.669 6.688 11,747 +0.01(+0.19%)
Sep 10, 2019 6.688 6.694 6.670 6.676 27,510 -0.01(-0.19%)
Sep 09, 2019 6.632 6.707 6.614 6.688 25,331 +0.03(+0.47%)
Sep 06, 2019 6.701 6.707 6.651 6.657 15,780 -0.04(-0.65%)
Sep 05, 2019 6.694 6.732 6.670 6.701 48,795 -0.02(-0.28%)
Sep 04, 2019 6.601 6.744 6.583 6.719 104,641 +0.17(+2.56%)
Sep 03, 2019 6.545 6.552 6.521 6.552 7,956 -0.01(-0.22%)
Aug 30, 2019 6.572 6.597 6.504 6.566 24,330 -0.04(-0.56%)
Aug 29, 2019 6.554 6.609 6.554 6.603 25,624 +0.04(+0.56%)
Aug 28, 2019 6.560 6.566 6.541 6.566 29,506 +0.01(+0.09%)
Aug 27, 2019 6.578 6.603 6.560 6.560 28,970 +0.01(+0.09%)
Aug 26, 2019 6.615 6.615 6.547 6.554 19,149 +0.01(+0.19%)
Aug 23, 2019 6.523 6.554 6.523 6.541 10,218 +0.02(+0.28%)
Aug 22, 2019 6.523 6.523 6.501 6.523 7,544 -0.01(-0.19%)
Aug 21, 2019 6.517 6.535 6.510 6.535 34,416 +0.01(+0.09%)
Aug 20, 2019 6.493 6.535 6.493 6.529 52,258 +0.01(+0.09%)
Aug 19, 2019 6.510 6.529 6.498 6.523 50,117 +0.01(+0.09%)
Aug 16, 2019 6.492 6.525 6.473 6.517 43,308 +0.01(+0.09%)
Aug 15, 2019 6.504 6.514 6.461 6.510 38,231 +0.03(+0.48%)
Aug 14, 2019 6.473 6.504 6.406 6.480 171,736 -0.05(-0.76%)
Aug 13, 2019 6.591 6.591 6.523 6.529 55,319 -0.06(-0.84%)
Aug 12, 2019 6.584 6.591 6.566 6.584 17,720 -0.03(-0.47%)
Aug 09, 2019 6.597 6.621 6.581 6.615 10,867 +0.01(+0.19%)
Aug 08, 2019 6.547 6.603 6.535 6.603 56,292 +0.04(+0.56%)
Aug 07, 2019 6.523 6.578 6.486 6.566 45,791 +0.03(+0.47%)
Aug 06, 2019 6.541 6.554 6.529 6.535 28,278 +0.02(+0.28%)
Aug 05, 2019 6.541 6.541 6.473 6.517 102,098 -0.06(-0.84%)
Aug 02, 2019 6.597 6.617 6.535 6.572 46,876 -0.04(-0.65%)
Aug 01, 2019 6.535 6.628 6.535 6.615 151,780 +0.09(+1.39%)
Jul 31, 2019 6.580 6.580 6.488 6.525 163,346 -0.03(-0.47%)
Jul 30, 2019 6.555 6.574 6.533 6.555 50,125 +0.01(+0.09%)
Jul 29, 2019 6.561 6.580 6.549 6.549 49,406 +0.00(+0.00%)
Jul 26, 2019 6.580 6.580 6.549 6.549 59,144 -0.02(-0.28%)
Jul 25, 2019 6.567 6.586 6.561 6.567 72,520 +0.00(+0.00%)
Jul 24, 2019 6.561 6.567 6.518 6.567 38,853 +0.02(+0.37%)
Jul 23, 2019 6.543 6.549 6.512 6.543 127,913 +0.00(+0.00%)
Jul 22, 2019 6.525 6.549 6.500 6.543 59,781 +0.05(+0.75%)
Jul 19, 2019 6.457 6.531 6.457 6.494 56,366 +0.04(+0.57%)
Jul 18, 2019 6.512 6.518 6.427 6.457 212,264 -0.06(-0.94%)
Jul 17, 2019 6.488 6.527 6.456 6.518 58,100 +0.05(+0.76%)
Jul 16, 2019 6.427 6.500 6.427 6.469 378,870 +0.05(+0.76%)
Jul 15, 2019 6.390 6.436 6.390 6.421 85,217 +0.01(+0.19%)
Jul 12, 2019 6.402 6.408 6.365 6.408 214,194 +0.03(+0.48%)
Jul 11, 2019 6.396 6.421 6.365 6.378 42,412 -0.00(-0.04%)
Jul 10, 2019 6.365 6.414 6.347 6.381 30,322 +0.03(+0.53%)
Jul 09, 2019 6.341 6.358 6.341 6.347 234,316 +0.00(+0.00%)
Jul 08, 2019 6.347 6.347 6.316 6.347 47,541 +0.02(+0.39%)
Jul 05, 2019 6.384 6.384 6.298 6.323 60,941 -0.03(-0.48%)
Jul 03, 2019 6.359 6.396 6.344 6.353 42,152 +0.01(+0.10%)
Jul 02, 2019 6.341 6.371 6.329 6.347 32,036 +0.01(+0.10%)
Jul 01, 2019 6.359 6.359 6.341 6.341 45,258 +0.02(+0.29%)
Jun 28, 2019 6.323 6.326 6.313 6.323 37,174 +0.01(+0.10%)
Jun 27, 2019 6.304 6.365 6.292 6.317 29,701 +0.03(+0.48%)
Jun 26, 2019 6.292 6.319 6.286 6.286 31,637 -0.01(-0.19%)
Jun 25, 2019 6.304 6.330 6.286 6.298 90,362 -0.02(-0.29%)
Jun 24, 2019 6.274 6.317 6.256 6.317 42,091 +0.06(+0.97%)
Jun 21, 2019 6.262 6.262 6.244 6.256 50,004 -0.01(-0.10%)
Jun 20, 2019 6.231 6.271 6.219 6.262 29,040 +0.05(+0.88%)
Jun 19, 2019 6.171 6.213 6.165 6.207 108,087 +0.03(+0.49%)
Jun 18, 2019 6.152 6.201 6.152 6.177 62,418 +0.02(+0.40%)
Jun 17, 2019 6.165 6.165 6.146 6.152 43,005 -0.01(-0.20%)
Jun 14, 2019 6.152 6.165 6.134 6.165 13,981 +0.01(+0.20%)
Jun 13, 2019 6.158 6.165 6.140 6.152 34,682 -0.01(-0.16%)
Jun 12, 2019 6.158 6.165 6.140 6.162 149,058 +0.03(+0.46%)
Jun 11, 2019 6.116 6.171 6.116 6.134 9,038 +0.01(+0.10%)
Jun 10, 2019 6.116 6.128 6.099 6.128 26,563 -0.01(-0.10%)
Jun 07, 2019 6.104 6.140 6.104 6.134 18,258 +0.02(+0.40%)
Jun 06, 2019 6.067 6.122 6.061 6.110 45,844 +0.04(+0.60%)
Jun 05, 2019 6.043 6.079 6.037 6.073 38,939 +0.04(+0.60%)
Jun 04, 2019 6.019 6.049 6.019 6.037 30,762 +0.01(+0.20%)
Jun 03, 2019 6.031 6.037 6.000 6.025 143,778 +0.02(+0.41%)
May 31, 2019 5.994 6.006 5.987 6.000 104,529 +0.00(+0.00%)
May 30, 2019 5.988 6.006 5.988 6.000 11,589 +0.03(+0.51%)
May 29, 2019 5.952 5.982 5.952 5.970 89,151 +0.00(+0.00%)
May 28, 2019 5.946 5.982 5.946 5.970 30,252 +0.03(+0.51%)
May 24, 2019 5.922 5.958 5.922 5.940 17,559 +0.02(+0.31%)
May 23, 2019 5.916 5.928 5.910 5.922 48,941 +0.00(+0.00%)
May 22, 2019 5.910 5.928 5.898 5.922 76,137 +0.02(+0.41%)
May 21, 2019 5.922 5.934 5.862 5.898 512,684 -0.02(-0.41%)
May 20, 2019 5.922 5.940 5.922 5.922 33,545 +0.00(+0.00%)
May 17, 2019 5.946 5.946 5.922 5.922 27,995 -0.03(-0.46%)
May 16, 2019 5.928 5.953 5.928 5.949 39,928 +0.01(+0.15%)
May 15, 2019 5.928 5.946 5.916 5.940 57,181 -0.01(-0.10%)
May 14, 2019 5.922 5.946 5.922 5.946 21,129 +0.02(+0.31%)
May 13, 2019 5.964 5.964 5.922 5.928 35,561 -0.03(-0.51%)
May 10, 2019 5.928 5.976 5.928 5.958 22,694 +0.04(+0.61%)
May 09, 2019 5.970 5.984 5.916 5.922 43,660 -0.04(-0.71%)
May 08, 2019 5.964 5.976 5.952 5.964 37,594 -0.01(-0.10%)
May 07, 2019 6.012 6.012 5.952 5.970 144,238 -0.02(-0.30%)
May 06, 2019 5.982 5.988 5.976 5.988 66,290 +0.01(+0.20%)
May 03, 2019 5.964 5.988 5.964 5.976 24,848 +0.02(+0.30%)
May 02, 2019 5.988 5.994 5.952 5.958 36,250 -0.04(-0.60%)
May 01, 2019 5.964 6.000 5.964 5.994 17,488 +0.04(+0.61%)
Apr 30, 2019 5.964 5.983 5.922 5.958 86,767 -0.01(-0.10%)
Apr 29, 2019 5.970 5.993 5.958 5.964 47,268 -0.01(-0.20%)
Apr 26, 2019 5.982 5.982 5.964 5.976 16,516 +0.01(+0.10%)
Apr 25, 2019 5.994 5.994 5.952 5.970 109,749 -0.03(-0.45%)
Apr 24, 2019 6.012 6.024 5.994 5.997 28,623 -0.01(-0.25%)
Apr 23, 2019 6.000 6.024 5.988 6.012 37,793 +0.02(+0.30%)
Apr 22, 2019 6.000 6.012 5.964 5.994 43,135 -0.01(-0.11%)
Apr 18, 2019 6.012 6.021 5.964 6.001 52,218 -0.01(-0.19%)
Apr 17, 2019 6.018 6.018 5.994 6.012 58,504 -0.01(-0.10%)
Apr 16, 2019 6.000 6.024 6.000 6.018 20,126 +0.01(+0.20%)
Apr 15, 2019 6.030 6.030 5.994 6.006 24,243 -0.01(-0.10%)
Apr 12, 2019 6.024 6.024 5.976 6.012 22,021 -0.01(-0.15%)
Apr 11, 2019 5.994 6.024 5.988 6.021 27,021 -0.00(-0.05%)
Apr 10, 2019 6.006 6.024 5.978 6.024 195,891 +0.00(+0.00%)
Apr 09, 2019 6.001 6.024 5.990 6.024 30,937 +0.04(+0.70%)
Apr 08, 2019 5.976 6.000 5.976 5.982 51,959 +0.01(+0.20%)
Apr 05, 2019 5.964 5.982 5.964 5.970 34,033 -0.01(-0.10%)
Apr 04, 2019 5.964 5.976 5.958 5.976 68,450 +0.01(+0.10%)
Apr 03, 2019 5.946 5.970 5.916 5.970 128,855 +0.00(+0.00%)
Apr 02, 2019 5.970 5.988 5.970 5.970 108,366 -0.01(-0.20%)
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.