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 (%)
Apr 28, 2006 4.532 4.563 4.522 4.563 230,903 +0.04(+0.80%)
Apr 27, 2006 4.499 4.530 4.486 4.527 249,437 +0.02(+0.52%)
Apr 26, 2006 4.496 4.514 4.486 4.504 188,815 +0.01(+0.12%)
Apr 25, 2006 4.527 4.537 4.478 4.499 456,786 -0.03(-0.74%)
Apr 24, 2006 4.566 4.584 4.530 4.532 308,514 -0.03(-0.74%)
Apr 21, 2006 4.576 4.579 4.537 4.566 143,638 +0.01(+0.11%)
Apr 20, 2006 4.517 4.561 4.517 4.561 176,459 +0.04(+0.80%)
Apr 19, 2006 4.499 4.543 4.478 4.524 365,274 +0.01(+0.17%)
Apr 18, 2006 4.527 4.537 4.501 4.517 271,060 -0.01(-0.29%)
Apr 17, 2006 4.537 4.540 4.499 4.530 209,666 +0.00(+0.00%)
Apr 13, 2006 4.584 4.589 4.506 4.530 277,624 -0.05(-1.19%)
Apr 12, 2006 4.576 4.592 4.537 4.584 161,014 -0.00(-0.06%)
Apr 11, 2006 4.610 4.615 4.576 4.587 104,253 -0.02(-0.51%)
Apr 10, 2006 4.623 4.638 4.587 4.610 177,231 -0.02(-0.34%)
Apr 07, 2006 4.703 4.703 4.625 4.625 200,399 -0.06(-1.33%)
Apr 06, 2006 4.682 4.706 4.677 4.688 88,808 -0.01(-0.28%)
Apr 05, 2006 4.695 4.719 4.680 4.701 210,438 -0.03(-0.66%)
Apr 04, 2006 4.734 4.752 4.716 4.732 137,460 -0.01(-0.16%)
Apr 03, 2006 4.732 4.747 4.721 4.739 99,620 -0.01(-0.16%)
Mar 31, 2006 4.747 4.752 4.732 4.747 99,620 +0.02(+0.33%)
Mar 30, 2006 4.737 4.752 4.726 4.732 157,539 +0.00(+0.06%)
Mar 29, 2006 4.752 4.752 4.713 4.729 161,400 -0.02(-0.33%)
Mar 28, 2006 4.760 4.768 4.734 4.745 208,507 -0.01(-0.16%)
Mar 27, 2006 4.804 4.807 4.732 4.752 231,289 -0.04(-0.81%)
Mar 24, 2006 4.812 4.812 4.783 4.791 133,985 -0.01(-0.22%)
Mar 23, 2006 4.840 4.840 4.791 4.802 125,876 -0.04(-0.80%)
Mar 22, 2006 4.827 4.846 4.794 4.840 249,823 +0.01(+0.16%)
Mar 21, 2006 4.827 4.846 4.804 4.833 235,922 +0.02(+0.48%)
Mar 20, 2006 4.809 4.820 4.789 4.809 172,984 +0.00(+0.00%)
Mar 17, 2006 4.786 4.814 4.773 4.809 211,210 +0.02(+0.43%)
Mar 16, 2006 4.765 4.820 4.758 4.789 257,159 +0.05(+0.98%)
Mar 15, 2006 4.739 4.791 4.734 4.742 223,952 +0.00(+0.06%)
Mar 14, 2006 4.776 4.778 4.719 4.739 155,222 -0.04(-0.76%)
Mar 13, 2006 4.752 4.776 4.713 4.776 237,467 +0.04(+0.77%)
Mar 10, 2006 4.747 4.758 4.706 4.739 114,679 +0.00(+0.05%)
Mar 09, 2006 4.752 4.763 4.713 4.737 315,850 -0.01(-0.16%)
Mar 08, 2006 4.827 4.833 4.713 4.745 326,276 -0.08(-1.72%)
Mar 07, 2006 4.812 4.830 4.783 4.827 355,621 +0.01(+0.11%)
Mar 06, 2006 4.817 4.830 4.799 4.822 290,366 +0.00(+0.00%)
Mar 03, 2006 4.809 4.827 4.794 4.822 244,031 -0.01(-0.11%)
Mar 02, 2006 4.770 4.827 4.745 4.827 332,840 +0.05(+1.03%)
Mar 01, 2006 4.791 4.794 4.768 4.778 305,811 -0.03(-0.54%)
Feb 28, 2006 4.765 4.804 4.765 4.804 271,446 +0.04(+0.82%)
Feb 27, 2006 4.745 4.765 4.732 4.765 220,477 +0.04(+0.88%)
Feb 24, 2006 4.776 4.778 4.721 4.724 309,286 -0.04(-0.87%)
Feb 23, 2006 4.752 4.778 4.739 4.765 344,423 -0.01(-0.11%)
Feb 22, 2006 4.773 4.773 4.701 4.770 321,642 +0.01(+0.11%)
Feb 21, 2006 4.758 4.765 4.729 4.765 206,191 +0.02(+0.49%)
Feb 17, 2006 4.695 4.742 4.695 4.742 139,777 +0.05(+1.10%)
Feb 16, 2006 4.760 4.765 4.690 4.690 169,509 -0.06(-1.36%)
Feb 15, 2006 4.734 4.760 4.701 4.755 195,379 +0.03(+0.60%)
Feb 14, 2006 4.726 4.726 4.701 4.726 126,263 +0.00(+0.05%)
Feb 13, 2006 4.713 4.724 4.685 4.724 237,467 +0.02(+0.44%)
Feb 10, 2006 4.698 4.713 4.690 4.703 123,560 +0.01(+0.11%)
Feb 09, 2006 4.662 4.698 4.649 4.698 155,994 +0.04(+0.78%)
Feb 08, 2006 4.662 4.667 4.620 4.662 317,395 +0.01(+0.28%)
Feb 07, 2006 4.701 4.706 4.638 4.649 238,625 -0.04(-0.83%)
Feb 06, 2006 4.698 4.698 4.657 4.688 135,530 +0.02(+0.33%)
Feb 03, 2006 4.664 4.677 4.646 4.672 95,373 +0.00(+0.06%)
Feb 02, 2006 4.667 4.682 4.649 4.669 184,954 +0.01(+0.28%)
Feb 01, 2006 4.716 4.716 4.636 4.657 251,367 -0.05(-1.15%)
Jan 31, 2006 4.685 4.719 4.667 4.711 321,256 +0.03(+0.55%)
Jan 30, 2006 4.657 4.688 4.651 4.685 266,040 +0.03(+0.61%)
Jan 27, 2006 4.711 4.711 4.651 4.657 264,109 -0.05(-0.99%)
Jan 26, 2006 4.713 4.713 4.664 4.703 273,763 +0.01(+0.17%)
Jan 25, 2006 4.724 4.726 4.669 4.695 365,274 -0.03(-0.55%)
Jan 24, 2006 4.685 4.734 4.657 4.721 304,653 +0.04(+0.83%)
Jan 23, 2006 4.641 4.682 4.620 4.682 284,574 +0.06(+1.35%)
Jan 20, 2006 4.662 4.662 4.587 4.620 369,908 +0.02(+0.39%)
Jan 19, 2006 4.584 4.610 4.571 4.602 191,132 +0.00(+0.06%)
Jan 18, 2006 4.607 4.615 4.584 4.600 320,484 +0.00(+0.00%)
Jan 17, 2006 4.597 4.602 4.566 4.600 233,219 +0.02(+0.34%)
Jan 13, 2006 4.584 4.592 4.545 4.584 147,886 +0.03(+0.57%)
Jan 12, 2006 4.571 4.592 4.540 4.558 191,904 +0.00(+0.00%)
Jan 11, 2006 4.566 4.584 4.537 4.558 168,350 +0.00(+0.00%)
Jan 10, 2006 4.532 4.574 4.522 4.558 210,824 +0.03(+0.57%)
Jan 09, 2006 4.517 4.532 4.493 4.532 204,646 +0.03(+0.57%)
Jan 06, 2006 4.480 4.517 4.470 4.506 169,122 +0.03(+0.58%)
Jan 05, 2006 4.416 4.480 4.416 4.480 264,882 +0.01(+0.29%)
Jan 04, 2006 4.403 4.467 4.387 4.467 206,191 +0.08(+1.88%)
Jan 03, 2006 4.341 4.449 4.341 4.385 311,989 +0.03(+0.78%)
Dec 30, 2005 4.315 4.374 4.304 4.351 430,916 +0.05(+1.20%)
Dec 29, 2005 4.351 4.351 4.286 4.299 596,177 -0.05(-1.19%)
Dec 28, 2005 4.299 4.359 4.299 4.351 386,125 +0.04(+0.90%)
Dec 27, 2005 4.289 4.322 4.278 4.312 500,032 +0.04(+0.85%)
Dec 23, 2005 4.294 4.307 4.247 4.276 373,769 +0.00(+0.06%)
Dec 22, 2005 4.227 4.286 4.221 4.273 394,620 +0.02(+0.43%)
Dec 21, 2005 4.227 4.278 4.214 4.255 505,052 +0.02(+0.37%)
Dec 20, 2005 4.247 4.265 4.229 4.240 476,478 -0.01(-0.30%)
Dec 19, 2005 4.278 4.294 4.237 4.253 645,215 -0.03(-0.79%)
Dec 16, 2005 4.307 4.322 4.276 4.286 427,827 -0.01(-0.30%)
Dec 15, 2005 4.304 4.322 4.276 4.299 315,850 +0.00(+0.00%)
Dec 14, 2005 4.312 4.354 4.289 4.299 372,997 -0.02(-0.42%)
Dec 13, 2005 4.364 4.395 4.302 4.317 486,518 -0.03(-0.60%)
Dec 12, 2005 4.299 4.356 4.299 4.343 235,922 -0.00(-0.06%)
Dec 09, 2005 4.322 4.361 4.291 4.346 288,821 +0.02(+0.54%)
Dec 08, 2005 4.315 4.325 4.286 4.322 329,751 +0.02(+0.36%)
Dec 07, 2005 4.333 4.333 4.294 4.307 197,696 -0.01(-0.30%)
Dec 06, 2005 4.346 4.366 4.289 4.320 332,067 -0.03(-0.60%)
Dec 05, 2005 4.377 4.387 4.346 4.346 242,100 -0.04(-0.83%)
Dec 02, 2005 4.325 4.400 4.317 4.382 225,883 +0.03(+0.71%)
Dec 01, 2005 4.343 4.351 4.328 4.351 293,069 -0.00(-0.06%)
Nov 30, 2005 4.377 4.387 4.330 4.354 512,388 -0.01(-0.30%)
Nov 29, 2005 4.348 4.377 4.333 4.366 350,601 +0.03(+0.60%)
Nov 28, 2005 4.338 4.372 4.325 4.341 381,492 -0.01(-0.18%)
Nov 25, 2005 4.325 4.348 4.317 4.348 78,769 +0.02(+0.54%)
Nov 23, 2005 4.284 4.325 4.276 4.325 244,031 +0.04(+0.97%)
Nov 22, 2005 4.284 4.297 4.247 4.284 420,490 +0.00(+0.00%)
Nov 21, 2005 4.299 4.312 4.273 4.284 240,170 -0.02(-0.36%)
Nov 18, 2005 4.299 4.317 4.286 4.299 145,955 +0.00(+0.06%)
Nov 17, 2005 4.325 4.328 4.281 4.297 222,022 +0.01(+0.18%)
Nov 16, 2005 4.302 4.338 4.273 4.289 409,293 -0.02(-0.36%)
Nov 15, 2005 4.312 4.312 4.276 4.304 276,079 +0.02(+0.36%)
Nov 14, 2005 4.276 4.307 4.276 4.289 161,400 -0.02(-0.54%)
Nov 11, 2005 4.286 4.328 4.286 4.312 190,359 -0.03(-0.60%)
Nov 10, 2005 4.330 4.364 4.263 4.338 255,228 +0.01(+0.30%)
Nov 09, 2005 4.328 4.343 4.281 4.325 321,256 +0.00(+0.06%)
Nov 08, 2005 4.302 4.351 4.294 4.322 374,541 -0.01(-0.30%)
Nov 07, 2005 4.377 4.385 4.294 4.335 204,260 -0.02(-0.53%)
Nov 04, 2005 4.377 4.413 4.330 4.359 256,001 -0.03(-0.77%)
Nov 03, 2005 4.335 4.400 4.335 4.392 232,061 -0.01(-0.12%)
Nov 02, 2005 4.460 4.460 4.364 4.398 149,430 -0.01(-0.29%)
Nov 01, 2005 4.439 4.465 4.356 4.410 233,219 -0.06(-1.45%)
Oct 31, 2005 4.527 4.527 4.421 4.475 285,346 -0.01(-0.12%)
Oct 28, 2005 4.514 4.543 4.423 4.480 152,519 -0.05(-1.19%)
Oct 27, 2005 4.519 4.542 4.467 4.535 122,787 +0.00(+0.05%)
Oct 26, 2005 4.566 4.566 4.403 4.532 220,477 -0.03(-0.62%)
Oct 25, 2005 4.504 4.584 4.413 4.561 128,965 +0.05(+1.21%)
Oct 24, 2005 4.455 4.550 4.434 4.506 92,284 +0.04(+0.93%)
Oct 21, 2005 4.460 4.480 4.403 4.465 149,430 +0.02(+0.41%)
Oct 20, 2005 4.434 4.506 4.418 4.447 143,638 -0.03(-0.64%)
Oct 19, 2005 4.467 4.501 4.455 4.475 226,269 -0.04(-0.97%)
Oct 18, 2005 4.519 4.558 4.478 4.519 318,939 +0.01(+0.11%)
Oct 17, 2005 4.568 4.568 4.423 4.514 260,634 -0.04(-0.97%)
Oct 14, 2005 4.597 4.602 4.532 4.558 193,835 -0.02(-0.51%)
Oct 13, 2005 4.589 4.615 4.568 4.581 405,045 -0.05(-1.06%)
Oct 12, 2005 4.644 4.669 4.584 4.631 123,946 -0.02(-0.45%)
Oct 11, 2005 4.620 4.667 4.607 4.651 127,807 +0.03(+0.67%)
Oct 10, 2005 4.600 4.623 4.563 4.620 127,421 +0.03(+0.62%)
Oct 07, 2005 4.615 4.615 4.571 4.592 89,195 -0.01(-0.11%)
Oct 06, 2005 4.623 4.649 4.589 4.597 405,431 -0.09(-1.93%)
Oct 05, 2005 4.644 4.693 4.631 4.688 111,590 +0.04(+0.95%)
Oct 04, 2005 4.651 4.690 4.623 4.644 191,132 -0.03(-0.66%)
Oct 03, 2005 4.649 4.682 4.623 4.675 132,054 +0.01(+0.28%)
Sep 30, 2005 4.659 4.669 4.636 4.662 102,709 +0.01(+0.11%)
Sep 29, 2005 4.633 4.657 4.623 4.657 251,367 +0.02(+0.45%)
Sep 28, 2005 4.667 4.667 4.610 4.636 323,959 -0.03(-0.72%)
Sep 27, 2005 4.713 4.713 4.628 4.669 281,871 -0.01(-0.22%)
Sep 26, 2005 4.701 4.732 4.667 4.680 208,121 -0.00(-0.06%)
Sep 23, 2005 4.682 4.708 4.662 4.682 195,379 +0.00(+0.06%)
Sep 22, 2005 4.677 4.701 4.664 4.680 248,664 -0.00(-0.06%)
Sep 21, 2005 4.726 4.729 4.664 4.682 187,270 -0.03(-0.55%)
Sep 20, 2005 4.708 4.726 4.685 4.708 207,349 +0.02(+0.33%)
Sep 19, 2005 4.711 4.752 4.690 4.693 156,380 -0.04(-0.93%)
Sep 16, 2005 4.745 4.737 4.737 4.737 388,828 +0.01(+0.16%)
Sep 15, 2005 4.752 4.765 4.703 4.729 102,709 -0.04(-0.76%)
Sep 14, 2005 4.763 4.765 4.726 4.765 119,312 +0.02(+0.44%)
Sep 13, 2005 4.698 4.752 4.695 4.745 145,569 +0.03(+0.66%)
Sep 12, 2005 4.701 4.726 4.685 4.713 139,391 +0.01(+0.22%)
Sep 09, 2005 4.713 4.729 4.672 4.703 130,510 +0.00(+0.06%)
Sep 08, 2005 4.672 4.726 4.672 4.701 140,163 +0.03(+0.55%)
Sep 07, 2005 4.703 4.708 4.675 4.675 179,548 -0.03(-0.61%)
Sep 06, 2005 4.669 4.719 4.669 4.703 156,766 +0.02(+0.50%)
Sep 02, 2005 4.708 4.708 4.659 4.680 127,807 -0.01(-0.17%)
Sep 01, 2005 4.662 4.688 4.628 4.688 153,291 +0.00(+0.00%)
Aug 31, 2005 4.664 4.698 4.641 4.688 252,526 +0.03(+0.56%)
Aug 30, 2005 4.669 4.677 4.644 4.662 131,668 +0.00(+0.00%)
Aug 29, 2005 4.646 4.662 4.638 4.662 100,778 +0.00(+0.00%)
Aug 26, 2005 4.654 4.667 4.623 4.662 193,062 +0.00(+0.00%)
Aug 25, 2005 4.688 4.690 4.649 4.662 165,647 +0.00(+0.06%)
Aug 24, 2005 4.698 4.703 4.651 4.659 317,781 -0.04(-0.94%)
Aug 23, 2005 4.708 4.752 4.675 4.703 189,201 +0.01(+0.22%)
Aug 22, 2005 4.734 4.734 4.680 4.693 152,133 -0.03(-0.71%)
Aug 19, 2005 4.703 4.726 4.701 4.726 147,499 +0.03(+0.72%)
Aug 18, 2005 4.693 4.701 4.667 4.693 92,284 -0.01(-0.22%)
Aug 17, 2005 4.726 4.758 4.685 4.703 145,183 -0.02(-0.49%)
Aug 16, 2005 4.719 4.760 4.706 4.726 327,434 +0.02(+0.50%)
Aug 15, 2005 4.721 4.734 4.695 4.703 116,609 -0.00(-0.06%)
Aug 12, 2005 4.701 4.708 4.682 4.706 128,193 +0.01(+0.11%)
Aug 11, 2005 4.695 4.713 4.682 4.701 158,311 +0.01(+0.28%)
Aug 10, 2005 4.680 4.713 4.677 4.688 144,797 -0.01(-0.11%)
Aug 09, 2005 4.693 4.706 4.662 4.693 138,619 +0.02(+0.33%)
Aug 08, 2005 4.713 4.713 4.675 4.677 144,410 -0.02(-0.50%)
Aug 05, 2005 4.688 4.716 4.685 4.701 66,799 -0.01(-0.22%)
Aug 04, 2005 4.695 4.711 4.654 4.711 132,827 +0.02(+0.44%)
Aug 03, 2005 4.641 4.698 4.641 4.690 183,409 +0.02(+0.33%)
Aug 02, 2005 4.657 4.685 4.631 4.675 115,065 +0.03(+0.56%)
Aug 01, 2005 4.688 4.688 4.628 4.649 162,172 -0.04(-0.94%)
Jul 29, 2005 4.662 4.701 4.649 4.693 386,511 +0.03(+0.67%)
Jul 28, 2005 4.628 4.662 4.628 4.662 235,536 +0.01(+0.11%)
Jul 27, 2005 4.669 4.677 4.633 4.657 232,061 -0.01(-0.11%)
Jul 26, 2005 4.667 4.672 4.605 4.662 206,577 +0.02(+0.33%)
Jul 25, 2005 4.688 4.701 4.623 4.646 299,633 -0.05(-1.16%)
Jul 22, 2005 4.677 4.708 4.654 4.701 130,124 +0.03(+0.61%)
Jul 21, 2005 4.695 4.698 4.649 4.672 234,378 -0.02(-0.39%)
Jul 20, 2005 4.695 4.726 4.649 4.690 241,714 -0.02(-0.33%)
Jul 19, 2005 4.649 4.724 4.644 4.706 186,884 +0.01(+0.17%)
Jul 18, 2005 4.703 4.789 4.667 4.698 384,581 -0.00(-0.06%)
Jul 15, 2005 4.729 4.747 4.662 4.701 212,369 -0.03(-0.55%)
Jul 14, 2005 4.752 4.778 4.726 4.726 118,926 -0.01(-0.27%)
Jul 13, 2005 4.729 4.760 4.726 4.739 221,249 +0.00(+0.05%)
Jul 12, 2005 4.721 4.783 4.701 4.737 237,081 +0.02(+0.49%)
Jul 11, 2005 4.724 4.726 4.690 4.713 130,510 +0.00(+0.05%)
Jul 08, 2005 4.724 4.737 4.690 4.711 94,986 -0.00(-0.05%)
Jul 07, 2005 4.713 4.732 4.690 4.713 108,115 +0.01(+0.11%)
Jul 06, 2005 4.701 4.729 4.688 4.708 108,115 +0.02(+0.39%)
Jul 05, 2005 4.688 4.711 4.667 4.690 73,363 -0.01(-0.17%)
Jul 01, 2005 4.675 4.752 4.675 4.698 96,145 -0.03(-0.60%)
Jun 30, 2005 4.765 4.789 4.711 4.726 223,180 -0.04(-0.76%)
Jun 29, 2005 4.651 4.765 4.649 4.763 182,251 +0.10(+2.22%)
Jun 28, 2005 4.662 4.677 4.641 4.659 133,213 +0.00(+0.06%)
Jun 27, 2005 4.636 4.662 4.636 4.657 240,556 +0.03(+0.73%)
Jun 24, 2005 4.610 4.628 4.602 4.623 139,777 +0.01(+0.11%)
Jun 23, 2005 4.561 4.631 4.561 4.618 120,471 +0.04(+0.85%)
Jun 22, 2005 4.558 4.584 4.556 4.579 229,358 -0.01(-0.23%)
Jun 21, 2005 4.623 4.631 4.571 4.589 178,003 -0.04(-0.84%)
Jun 20, 2005 4.605 4.657 4.589 4.628 221,636 +0.01(+0.11%)
Jun 17, 2005 4.607 4.623 4.587 4.623 158,311 +0.02(+0.51%)
Jun 16, 2005 4.623 4.651 4.584 4.600 348,671 -0.02(-0.34%)
Jun 15, 2005 4.644 4.644 4.566 4.615 126,263 +0.03(+0.68%)
Jun 14, 2005 4.641 4.644 4.566 4.584 118,540 -0.04(-0.84%)
Jun 13, 2005 4.618 4.646 4.612 4.623 98,462 -0.03(-0.72%)
Jun 10, 2005 4.636 4.657 4.612 4.657 139,005 +0.03(+0.67%)
Jun 09, 2005 4.605 4.659 4.589 4.625 176,459 +0.03(+0.68%)
Jun 08, 2005 4.597 4.612 4.579 4.594 214,299 -0.02(-0.45%)
Jun 07, 2005 4.623 4.654 4.592 4.615 201,171 -0.03(-0.72%)
Jun 06, 2005 4.657 4.662 4.620 4.649 98,462 +0.00(+0.00%)
Jun 03, 2005 4.625 4.654 4.612 4.649 122,401 +0.02(+0.34%)
Jun 02, 2005 4.612 4.649 4.612 4.633 89,967 -0.01(-0.28%)
Jun 01, 2005 4.584 4.657 4.584 4.646 120,857 +0.01(+0.28%)
May 31, 2005 4.618 4.649 4.605 4.633 149,816 -0.01(-0.28%)
May 27, 2005 4.636 4.657 4.571 4.646 198,468 +0.01(+0.22%)
May 26, 2005 4.649 4.651 4.587 4.636 110,431 -0.01(-0.11%)
May 25, 2005 4.636 4.657 4.597 4.641 149,430 +0.01(+0.28%)
May 24, 2005 4.636 4.646 4.584 4.628 120,857 -0.02(-0.39%)
May 23, 2005 4.625 4.649 4.600 4.646 179,548 +0.05(+1.01%)
May 20, 2005 4.641 4.646 4.587 4.600 139,391 -0.02(-0.45%)
May 19, 2005 4.615 4.729 4.610 4.620 88,808 -0.02(-0.34%)
May 18, 2005 4.594 4.636 4.579 4.636 124,718 +0.04(+0.90%)
May 17, 2005 4.556 4.659 4.540 4.594 309,672 +0.05(+1.08%)
May 16, 2005 4.444 4.556 4.444 4.545 129,352 +0.02(+0.34%)
May 13, 2005 4.550 4.553 4.467 4.530 152,133 -0.02(-0.51%)
May 12, 2005 4.537 4.553 4.509 4.553 163,331 +0.03(+0.69%)
May 11, 2005 4.532 4.584 4.501 4.522 161,786 -0.00(-0.06%)
May 10, 2005 4.465 4.527 4.452 4.524 108,501 +0.06(+1.33%)
May 09, 2005 4.455 4.506 4.429 4.465 187,657 -0.01(-0.12%)
May 06, 2005 4.519 4.532 4.423 4.470 166,806 -0.09(-1.93%)
May 05, 2005 4.540 4.558 4.511 4.558 93,828 +0.03(+0.57%)
May 04, 2005 4.501 4.543 4.501 4.532 76,838 +0.03(+0.57%)
May 03, 2005 4.540 4.568 4.496 4.506 148,658 -0.06(-1.25%)
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.