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 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%)
Apr 01, 2019 5.994 6.004 5.982 5.982 54,465 +0.00(+0.00%)
Mar 29, 2019 5.982 5.982 5.970 5.982 112,896 -0.02(-0.30%)
Mar 28, 2019 5.976 6.000 5.964 6.000 40,753 -0.01(-0.10%)
Mar 27, 2019 6.006 6.042 5.994 6.006 50,511 -0.02(-0.30%)
Mar 26, 2019 6.006 6.059 6.000 6.024 57,320 -0.02(-0.30%)
Mar 25, 2019 5.982 6.042 5.970 6.042 68,294 +0.02(+0.30%)
Mar 22, 2019 5.994 6.030 5.988 6.024 26,208 +0.05(+0.90%)
Mar 21, 2019 5.958 6.042 5.958 5.970 37,677 +0.00(+0.00%)
Mar 20, 2019 5.923 5.970 5.923 5.970 31,664 +0.02(+0.30%)
Mar 19, 2019 5.946 5.952 5.936 5.952 16,097 +0.01(+0.24%)
Mar 18, 2019 5.917 5.938 5.911 5.938 22,972 +0.03(+0.56%)
Mar 15, 2019 5.923 5.923 5.881 5.905 24,864 -0.01(-0.10%)
Mar 14, 2019 5.911 5.911 5.899 5.911 17,678 -0.01(-0.10%)
Mar 13, 2019 5.899 5.923 5.894 5.917 13,550 -0.01(-0.10%)
Mar 12, 2019 5.911 5.923 5.893 5.923 6,647 +0.01(+0.20%)
Mar 11, 2019 5.893 5.911 5.869 5.911 25,904 +0.04(+0.61%)
Mar 08, 2019 5.857 5.881 5.821 5.875 54,096 -0.01(-0.10%)
Mar 07, 2019 5.893 5.893 5.863 5.881 31,579 -0.03(-0.50%)
Mar 06, 2019 5.905 5.917 5.881 5.911 46,326 +0.00(+0.00%)
Mar 05, 2019 5.851 5.911 5.851 5.911 91,211 +0.05(+0.81%)
Mar 04, 2019 5.899 5.914 5.863 5.863 24,948 -0.03(-0.51%)
Mar 01, 2019 5.946 5.952 5.893 5.893 54,096 -0.06(-0.99%)
Feb 28, 2019 5.946 5.958 5.911 5.952 36,873 -0.00(-0.01%)
Feb 27, 2019 5.946 5.964 5.941 5.952 18,832 +0.00(+0.04%)
Feb 26, 2019 5.935 5.958 5.911 5.950 50,626 +0.03(+0.46%)
Feb 25, 2019 5.935 5.935 5.911 5.923 34,769 -0.01(-0.10%)
Feb 22, 2019 5.905 5.941 5.887 5.929 54,644 +0.04(+0.60%)
Feb 21, 2019 5.887 5.899 5.864 5.893 21,224 +0.01(+0.10%)
Feb 20, 2019 5.881 5.887 5.875 5.887 38,034 -0.01(-0.20%)
Feb 19, 2019 5.864 5.899 5.864 5.899 46,699 +0.03(+0.50%)
Feb 15, 2019 5.881 5.881 5.852 5.870 51,091 -0.01(-0.10%)
Feb 14, 2019 5.828 5.875 5.799 5.875 68,449 +0.04(+0.61%)
Feb 13, 2019 5.852 5.870 5.834 5.840 49,650 -0.04(-0.60%)
Feb 12, 2019 5.834 5.881 5.834 5.875 41,174 +0.02(+0.30%)
Feb 11, 2019 5.834 5.864 5.787 5.858 43,852 +0.04(+0.61%)
Feb 08, 2019 5.840 5.840 5.822 5.822 20,808 -0.04(-0.61%)
Feb 07, 2019 5.875 5.893 5.852 5.858 37,449 -0.01(-0.10%)
Feb 06, 2019 5.887 5.899 5.864 5.864 45,901 -0.03(-0.50%)
Feb 05, 2019 5.911 5.923 5.887 5.893 112,531 -0.01(-0.10%)
Feb 04, 2019 5.870 5.911 5.870 5.899 114,774 +0.00(+0.00%)
Feb 01, 2019 5.875 5.923 5.875 5.899 46,523 +0.01(+0.10%)
Jan 31, 2019 5.887 5.923 5.858 5.893 127,177 +0.04(+0.60%)
Jan 30, 2019 5.788 5.858 5.770 5.858 82,623 +0.06(+1.11%)
Jan 29, 2019 5.770 5.819 5.770 5.793 35,018 +0.01(+0.20%)
Jan 28, 2019 5.746 5.785 5.746 5.782 23,978 +0.02(+0.41%)
Jan 25, 2019 5.758 5.764 5.752 5.758 30,324 -0.01(-0.10%)
Jan 24, 2019 5.758 5.782 5.676 5.764 63,558 +0.05(+0.82%)
Jan 23, 2019 5.746 5.746 5.711 5.717 18,745 +0.01(+0.10%)
Jan 22, 2019 5.705 5.741 5.705 5.711 9,157 +0.00(+0.00%)
Jan 18, 2019 5.770 5.776 5.711 5.711 20,784 -0.07(-1.22%)
Jan 17, 2019 5.770 5.782 5.752 5.782 34,577 +0.04(+0.61%)
Jan 16, 2019 5.735 5.752 5.735 5.746 27,277 +0.01(+0.10%)
Jan 15, 2019 5.758 5.764 5.729 5.741 33,631 +0.01(+0.10%)
Jan 14, 2019 5.735 5.752 5.733 5.735 58,022 +0.00(+0.00%)
Jan 11, 2019 5.723 5.741 5.711 5.735 33,902 +0.02(+0.41%)
Jan 10, 2019 5.705 5.717 5.694 5.711 26,166 +0.02(+0.41%)
Jan 09, 2019 5.723 5.723 5.688 5.688 35,948 -0.04(-0.62%)
Jan 08, 2019 5.764 5.764 5.717 5.723 51,060 -0.02(-0.31%)
Jan 07, 2019 5.653 5.741 5.653 5.741 102,145 +0.11(+1.98%)
Jan 04, 2019 5.547 5.658 5.547 5.629 154,521 +0.08(+1.48%)
Jan 03, 2019 5.500 5.547 5.500 5.547 34,887 +0.06(+1.07%)
Jan 02, 2019 5.441 5.506 5.441 5.488 67,626 +0.02(+0.43%)
Dec 31, 2018 5.441 5.517 5.441 5.465 139,548 +0.02(+0.43%)
Dec 28, 2018 5.395 5.453 5.395 5.441 182,631 +0.04(+0.76%)
Dec 27, 2018 5.366 5.401 5.366 5.401 36,799 +0.02(+0.32%)
Dec 26, 2018 5.360 5.412 5.360 5.383 110,401 +0.02(+0.33%)
Dec 24, 2018 5.337 5.430 5.325 5.366 37,247 +0.02(+0.44%)
Dec 21, 2018 5.331 5.342 5.290 5.342 126,331 +0.00(+0.00%)
Dec 20, 2018 5.412 5.412 5.325 5.342 105,404 -0.03(-0.65%)
Dec 19, 2018 5.383 5.401 5.377 5.377 91,410 -0.01(-0.22%)
Dec 18, 2018 5.412 5.453 5.383 5.389 126,420 -0.01(-0.22%)
Dec 17, 2018 5.418 5.430 5.395 5.401 210,819 -0.02(-0.32%)
Dec 14, 2018 5.372 5.436 5.372 5.418 155,511 +0.03(+0.54%)
Dec 13, 2018 5.389 5.401 5.372 5.389 102,146 +0.02(+0.33%)
Dec 12, 2018 5.360 5.395 5.360 5.372 72,585 +0.02(+0.44%)
Dec 11, 2018 5.354 5.372 5.342 5.348 42,659 -0.01(-0.22%)
Dec 10, 2018 5.348 5.366 5.339 5.360 121,058 +0.05(+0.88%)
Dec 07, 2018 5.325 5.377 5.313 5.313 159,974 -0.03(-0.65%)
Dec 06, 2018 5.302 5.360 5.296 5.348 53,876 -0.04(-0.76%)
Dec 04, 2018 5.436 5.436 5.383 5.389 78,442 -0.06(-1.07%)
Dec 03, 2018 5.372 5.453 5.372 5.447 75,043 +0.09(+1.63%)
Nov 30, 2018 5.308 5.360 5.308 5.360 38,222 +0.04(+0.76%)
Nov 29, 2018 5.296 5.366 5.296 5.319 44,120 +0.00(+0.00%)
Nov 28, 2018 5.296 5.389 5.293 5.319 97,991 +0.03(+0.55%)
Nov 27, 2018 5.343 5.343 5.259 5.290 93,131 -0.03(-0.65%)
Nov 26, 2018 5.325 5.354 5.302 5.325 59,076 +0.02(+0.33%)
Nov 23, 2018 5.308 5.314 5.302 5.308 18,678 +0.01(+0.11%)
Nov 21, 2018 5.302 5.302 5.302 0 +0.02(+0.33%)
Nov 20, 2018 5.273 5.296 5.250 5.285 121,896 +0.00(+0.00%)
Nov 19, 2018 5.302 5.325 5.285 5.285 88,127 -0.02(-0.44%)
Nov 16, 2018 5.314 5.360 5.302 5.308 212,558 +0.01(+0.11%)
Nov 15, 2018 5.308 5.331 5.299 5.302 81,097 -0.01(-0.11%)
Nov 14, 2018 5.308 5.319 5.289 5.308 389,488 +0.01(+0.11%)
Nov 13, 2018 5.319 5.322 5.285 5.302 126,069 +0.00(+0.00%)
Nov 12, 2018 5.319 5.333 5.285 5.302 80,116 -0.01(-0.22%)
Nov 09, 2018 5.331 5.348 5.308 5.314 75,061 -0.02(-0.43%)
Nov 08, 2018 5.343 5.366 5.331 5.337 83,423 +0.01(+0.11%)
Nov 07, 2018 5.343 5.354 5.325 5.331 65,751 +0.04(+0.77%)
Nov 06, 2018 5.273 5.331 5.273 5.290 136,666 +0.02(+0.33%)
Nov 05, 2018 5.279 5.308 5.272 5.273 112,929 +0.01(+0.22%)
Nov 02, 2018 5.244 5.285 5.244 5.262 70,910 +0.00(+0.00%)
Nov 01, 2018 5.256 5.267 5.236 5.262 67,952 +0.03(+0.55%)
Oct 31, 2018 5.238 5.256 5.192 5.233 46,639 -0.01(-0.11%)
Oct 30, 2018 5.250 5.250 5.210 5.238 588,644 -0.01(-0.11%)
Oct 29, 2018 5.256 5.268 5.221 5.244 133,896 +0.01(+0.22%)
Oct 26, 2018 5.284 5.290 5.233 5.233 108,582 -0.06(-1.19%)
Oct 25, 2018 5.336 5.336 5.279 5.296 132,786 +0.01(+0.11%)
Oct 24, 2018 5.324 5.342 5.290 5.290 56,534 -0.05(-0.86%)
Oct 23, 2018 5.319 5.336 5.319 5.336 95,080 +0.01(+0.20%)
Oct 22, 2018 5.296 5.325 5.296 5.325 56,673 -0.00(-0.09%)
Oct 19, 2018 5.336 5.342 5.227 5.330 131,414 -0.02(-0.43%)
Oct 18, 2018 5.353 5.353 5.330 5.353 22,392 +0.01(+0.11%)
Oct 17, 2018 5.353 5.359 5.339 5.347 38,592 +0.01(+0.11%)
Oct 16, 2018 5.313 5.342 5.294 5.342 87,575 +0.06(+1.20%)
Oct 15, 2018 5.290 5.290 5.273 5.279 78,923 +0.00(+0.00%)
Oct 12, 2018 5.284 5.284 5.256 5.279 98,648 +0.03(+0.66%)
Oct 11, 2018 5.302 5.302 5.215 5.244 119,766 -0.04(-0.76%)
Oct 10, 2018 5.296 5.307 5.258 5.284 58,428 -0.01(-0.22%)
Oct 09, 2018 5.313 5.319 5.273 5.296 48,783 -0.02(-0.32%)
Oct 08, 2018 5.302 5.324 5.302 5.313 56,353 -0.01(-0.22%)
Oct 05, 2018 5.330 5.347 5.319 5.324 39,738 -0.05(-0.85%)
Oct 04, 2018 5.428 5.430 5.296 5.370 49,648 -0.07(-1.21%)
Oct 03, 2018 5.445 5.485 5.436 5.436 53,848 -0.00(-0.06%)
Oct 02, 2018 5.462 5.471 5.422 5.439 52,154 -0.03(-0.52%)
Oct 01, 2018 5.474 5.474 5.462 5.468 25,861 -0.01(-0.10%)
Sep 28, 2018 5.405 5.474 5.405 5.474 48,281 +0.06(+1.16%)
Sep 27, 2018 5.451 5.456 5.411 5.411 68,240 -0.02(-0.42%)
Sep 26, 2018 5.434 5.468 5.434 5.434 105,773 +0.00(+0.00%)
Sep 25, 2018 5.439 5.445 5.434 5.434 51,234 -0.02(-0.31%)
Sep 24, 2018 5.451 5.451 5.420 5.451 40,372 -0.01(-0.10%)
Sep 21, 2018 5.411 5.457 5.326 5.457 65,838 +0.03(+0.63%)
Sep 20, 2018 5.428 5.428 5.417 5.422 46,973 +0.02(+0.32%)
Sep 19, 2018 5.411 5.417 5.400 5.405 74,476 +0.02(+0.32%)
Sep 18, 2018 5.394 5.394 5.365 5.388 53,494 -0.01(-0.21%)
Sep 17, 2018 5.411 5.419 5.394 5.400 45,108 -0.01(-0.11%)
Sep 14, 2018 5.405 5.417 5.377 5.405 15,450 +0.00(+0.00%)
Sep 13, 2018 5.400 5.428 5.381 5.405 61,719 +0.02(+0.42%)
Sep 12, 2018 5.331 5.383 5.331 5.383 84,204 +0.05(+0.96%)
Sep 11, 2018 5.308 5.331 5.297 5.331 86,611 +0.01(+0.21%)
Sep 10, 2018 5.365 5.382 5.314 5.320 53,976 -0.03(-0.64%)
Sep 07, 2018 5.354 5.371 5.354 5.354 35,816 -0.01(-0.21%)
Sep 06, 2018 5.439 5.439 5.360 5.365 59,005 -0.05(-0.95%)
Sep 05, 2018 5.383 5.451 5.383 5.417 64,835 -0.01(-0.21%)
Sep 04, 2018 5.434 5.445 5.337 5.428 63,947 -0.02(-0.42%)
Aug 31, 2018 5.451 5.451 5.451 0 -0.01(-0.21%)
Aug 30, 2018 5.485 5.507 5.462 5.462 31,693 -0.05(-0.82%)
Aug 29, 2018 5.485 5.513 5.445 5.507 105,991 -0.02(-0.31%)
Aug 28, 2018 5.485 5.524 5.468 5.524 99,851 +0.04(+0.72%)
Aug 27, 2018 5.485 5.507 5.485 5.485 83,317 -0.01(-0.10%)
Aug 24, 2018 5.507 5.507 5.445 5.490 36,785 +0.02(+0.31%)
Aug 23, 2018 5.496 5.520 5.406 5.473 132,006 -0.02(-0.41%)
Aug 22, 2018 5.536 5.536 5.496 5.496 112,833 -0.02(-0.41%)
Aug 21, 2018 5.502 5.522 5.502 5.519 146,430 +0.02(+0.41%)
Aug 20, 2018 5.490 5.498 5.428 5.496 58,925 -0.01(-0.10%)
Aug 17, 2018 5.530 5.530 5.496 5.502 29,711 -0.01(-0.21%)
Aug 16, 2018 5.513 5.547 5.513 5.513 36,849 +0.01(+0.10%)
Aug 15, 2018 5.513 5.518 5.485 5.507 82,326 +0.01(+0.21%)
Aug 14, 2018 5.445 5.536 5.445 5.496 140,845 +0.03(+0.62%)
Aug 13, 2018 5.530 5.530 5.440 5.462 170,905 -0.10(-1.73%)
Aug 10, 2018 5.643 5.643 5.524 5.558 80,998 -0.09(-1.65%)
Aug 09, 2018 5.677 5.677 5.643 5.652 96,276 -0.02(-0.35%)
Aug 08, 2018 5.688 5.694 5.671 5.671 54,237 -0.02(-0.40%)
Aug 07, 2018 5.694 5.696 5.677 5.694 107,303 +0.01(+0.10%)
Aug 06, 2018 5.671 5.688 5.671 5.688 96,186 +0.01(+0.20%)
Aug 03, 2018 5.654 5.683 5.654 5.677 135,999 +0.00(+0.00%)
Aug 02, 2018 5.654 5.677 5.642 5.677 105,609 +0.00(+0.00%)
Aug 01, 2018 5.677 5.700 5.666 5.677 54,575 -0.02(-0.30%)
Jul 31, 2018 5.694 5.694 5.666 5.694 51,405 +0.02(+0.40%)
Jul 30, 2018 5.683 5.688 5.666 5.672 229,544 -0.02(-0.39%)
Jul 27, 2018 5.694 5.694 5.660 5.694 63,931 +0.01(+0.20%)
Jul 26, 2018 5.660 5.705 5.660 5.683 165,272 -0.02(-0.30%)
Jul 25, 2018 5.683 5.700 5.655 5.700 176,979 +0.03(+0.59%)
Jul 24, 2018 5.660 5.669 5.638 5.666 136,973 +0.01(+0.10%)
Jul 23, 2018 5.672 5.672 5.649 5.660 49,683 -0.01(-0.10%)
Jul 20, 2018 5.643 5.683 5.643 5.666 93,487 +0.02(+0.30%)
Jul 19, 2018 5.649 5.655 5.638 5.649 35,529 -0.01(-0.10%)
Jul 18, 2018 5.666 5.672 5.655 5.655 73,631 -0.01(-0.20%)
Jul 17, 2018 5.660 5.670 5.652 5.666 84,298 +0.00(+0.00%)
Jul 16, 2018 5.688 5.688 5.660 5.666 102,463 -0.02(-0.39%)
Jul 13, 2018 5.694 5.694 5.672 5.688 59,210 +0.00(+0.00%)
Jul 12, 2018 5.700 5.700 5.672 5.688 75,067 +0.01(+0.10%)
Jul 11, 2018 5.700 5.705 5.669 5.683 73,660 -0.01(-0.20%)
Jul 10, 2018 5.688 5.694 5.660 5.694 60,330 +0.01(+0.20%)
Jul 09, 2018 5.660 5.688 5.655 5.683 129,214 +0.02(+0.40%)
Jul 06, 2018 5.615 5.666 5.615 5.660 135,319 +0.06(+1.10%)
Jul 05, 2018 5.604 5.615 5.576 5.599 78,580 +0.02(+0.30%)
Jul 03, 2018 5.582 5.582 5.582 0 +0.01(+0.10%)
Jul 02, 2018 5.570 5.587 5.559 5.576 62,864 -0.01(-0.25%)
Jun 29, 2018 5.568 5.596 5.562 5.590 119,794 +0.04(+0.70%)
Jun 28, 2018 5.557 5.590 5.540 5.551 68,877 +0.00(+0.00%)
Jun 27, 2018 5.557 5.562 5.550 5.551 136,015 +0.01(+0.20%)
Jun 26, 2018 5.518 5.562 5.518 5.540 144,156 -0.01(-0.20%)
Jun 25, 2018 5.601 5.601 5.507 5.551 246,514 -0.04(-0.80%)
Jun 22, 2018 5.585 5.607 5.568 5.596 45,455 +0.06(+1.01%)
Jun 21, 2018 5.562 5.568 5.529 5.540 121,398 -0.01(-0.10%)
Jun 20, 2018 5.573 5.573 5.540 5.546 137,095 -0.05(-0.90%)
Jun 19, 2018 5.562 5.596 5.523 5.596 62,419 +0.02(+0.40%)
Jun 18, 2018 5.601 5.601 5.567 5.573 109,455 -0.03(-0.61%)
Jun 15, 2018 5.635 5.607 5.607 59,663 -0.03(-0.48%)
Jun 14, 2018 5.651 5.657 5.612 5.635 198,259 +0.00(+0.00%)
Jun 13, 2018 5.679 5.679 5.612 5.635 97,556 -0.04(-0.79%)
Jun 12, 2018 5.729 5.729 5.657 5.679 84,226 -0.05(-0.88%)
Jun 11, 2018 5.741 5.741 5.729 5.729 40,951 +0.00(+0.00%)
Jun 08, 2018 5.724 5.746 5.724 5.729 52,474 -0.02(-0.39%)
Jun 07, 2018 5.768 5.768 5.736 5.752 43,799 -0.01(-0.19%)
Jun 06, 2018 5.763 5.763 45,092 -0.03(-0.58%)
Jun 05, 2018 5.757 5.796 5.757 5.796 98,293 +0.04(+0.68%)
Jun 04, 2018 5.791 5.791 5.746 5.757 103,441 -0.02(-0.29%)
Jun 01, 2018 5.824 5.824 5.752 5.774 82,863 -0.03(-0.43%)
May 31, 2018 5.805 5.810 5.777 5.799 141,535 +0.01(+0.19%)
May 30, 2018 5.805 5.810 5.777 5.788 40,605 -0.00(-0.03%)
May 29, 2018 5.794 5.799 5.774 5.790 92,870 -0.01(-0.17%)
May 25, 2018 5.799 5.799 5.799 0 +0.01(+0.10%)
May 24, 2018 5.794 5.805 5.788 5.794 71,043 +0.01(+0.19%)
May 23, 2018 5.794 5.794 5.771 5.783 90,913 -0.01(-0.19%)
May 22, 2018 5.805 5.805 5.783 5.794 29,776 +0.01(+0.19%)
May 21, 2018 5.794 5.810 5.781 5.783 66,117 -0.01(-0.19%)
May 18, 2018 5.816 5.821 5.794 5.794 18,359 -0.03(-0.48%)
May 17, 2018 5.866 5.871 5.783 5.821 119,378 -0.04(-0.66%)
May 16, 2018 5.899 5.899 5.849 5.860 47,297 -0.01(-0.09%)
May 15, 2018 5.926 5.932 5.866 5.866 46,793 -0.08(-1.30%)
May 14, 2018 5.915 5.944 5.915 5.943 38,227 +0.02(+0.37%)
May 11, 2018 5.937 5.943 5.904 5.921 51,430 +0.01(+0.19%)
May 10, 2018 5.921 5.926 5.893 5.910 126,563 +0.04(+0.66%)
May 09, 2018 5.921 5.921 5.854 5.871 55,642 -0.02(-0.38%)
May 08, 2018 5.954 5.960 5.879 5.893 114,751 -0.07(-1.21%)
May 07, 2018 5.993 6.004 5.965 5.965 24,718 -0.03(-0.46%)
May 04, 2018 5.993 6.015 5.987 5.993 33,358 -0.01(-0.18%)
May 03, 2018 6.009 6.035 5.982 6.004 32,516 +0.01(+0.09%)
May 02, 2018 6.059 6.085 5.992 5.998 105,334 -0.09(-1.54%)
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.