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, 2021 7.314 7.336 7.314 7.331 55,094 -0.00(-0.06%)
Apr 29, 2021 7.350 7.364 7.300 7.336 72,185 +0.01(+0.10%)
Apr 28, 2021 7.328 7.364 7.321 7.328 136,107 +0.01(+0.10%)
Apr 27, 2021 7.321 7.336 7.311 7.321 106,301 +0.02(+0.32%)
Apr 26, 2021 7.292 7.307 7.285 7.298 70,569 +0.01(+0.10%)
Apr 23, 2021 7.285 7.300 7.278 7.291 51,069 +0.03(+0.47%)
Apr 22, 2021 7.271 7.293 7.242 7.256 78,029 +0.01(+0.20%)
Apr 21, 2021 7.206 7.249 7.206 7.242 54,715 +0.04(+0.60%)
Apr 20, 2021 7.206 7.220 7.199 7.199 53,448 -0.00(-0.06%)
Apr 19, 2021 7.206 7.213 7.191 7.203 53,997 +0.00(+0.07%)
Apr 16, 2021 7.206 7.206 7.184 7.199 52,318 +0.01(+0.20%)
Apr 15, 2021 7.177 7.191 7.170 7.184 79,130 +0.01(+0.20%)
Apr 14, 2021 7.191 7.191 7.148 7.170 47,496 +0.02(+0.30%)
Apr 13, 2021 7.155 7.155 7.134 7.148 70,356 +0.02(+0.30%)
Apr 12, 2021 7.155 7.163 7.127 7.127 102,114 -0.02(-0.30%)
Apr 09, 2021 7.148 7.155 7.119 7.148 235,642 +0.01(+0.20%)
Apr 08, 2021 7.134 7.134 7.127 7.134 48,864 +0.04(+0.51%)
Apr 07, 2021 7.105 7.109 7.091 7.098 159,512 +0.00(+0.00%)
Apr 06, 2021 7.134 7.134 7.098 7.098 48,442 -0.02(-0.30%)
Apr 05, 2021 7.148 7.148 7.119 7.119 31,660 -0.03(-0.40%)
Apr 01, 2021 7.163 7.199 7.134 7.148 75,216 -0.01(-0.20%)
Mar 31, 2021 7.163 7.163 7.134 7.163 116,791 +0.00(+0.00%)
Mar 30, 2021 7.177 7.177 7.148 7.163 83,492 +0.01(+0.10%)
Mar 29, 2021 7.177 7.177 7.155 7.155 86,521 +0.04(+0.50%)
Mar 26, 2021 7.134 7.148 7.084 7.120 42,947 +0.01(+0.20%)
Mar 25, 2021 7.148 7.170 7.098 7.105 97,729 -0.05(-0.70%)
Mar 24, 2021 7.170 7.170 7.148 7.156 111,482 -0.01(-0.20%)
Mar 23, 2021 7.163 7.170 7.127 7.170 89,047 +0.01(+0.20%)
Mar 22, 2021 7.134 7.163 7.134 7.155 60,583 +0.01(+0.20%)
Mar 19, 2021 7.141 7.155 7.134 7.141 54,978 +0.04(+0.60%)
Mar 18, 2021 7.163 7.163 7.091 7.098 45,631 -0.05(-0.70%)
Mar 17, 2021 7.155 7.170 7.134 7.148 28,785 +0.02(+0.30%)
Mar 16, 2021 7.170 7.170 7.127 7.127 59,551 -0.02(-0.30%)
Mar 15, 2021 7.134 7.163 7.105 7.148 83,429 +0.05(+0.70%)
Mar 12, 2021 7.055 7.098 7.055 7.098 37,771 -0.01(-0.20%)
Mar 11, 2021 7.098 7.134 7.098 7.113 41,089 +0.03(+0.40%)
Mar 10, 2021 7.105 7.113 7.077 7.084 43,746 -0.01(-0.20%)
Mar 09, 2021 7.155 7.155 7.084 7.098 43,615 -0.01(-0.20%)
Mar 08, 2021 7.148 7.213 7.113 7.113 37,727 -0.04(-0.50%)
Mar 05, 2021 7.248 7.284 7.134 7.148 81,417 -0.08(-1.09%)
Mar 04, 2021 7.284 7.291 7.220 7.227 57,539 -0.04(-0.49%)
Mar 03, 2021 7.220 7.263 7.198 7.263 53,484 +0.06(+0.79%)
Mar 02, 2021 7.198 7.213 7.155 7.205 47,968 +0.03(+0.40%)
Mar 01, 2021 7.184 7.184 7.148 7.177 45,101 +0.05(+0.70%)
Feb 26, 2021 7.240 7.240 7.127 7.127 81,225 +0.00(+0.00%)
Feb 25, 2021 7.269 7.269 7.098 7.127 120,960 -0.13(-1.86%)
Feb 24, 2021 7.269 7.269 7.205 7.262 80,732 -0.04(-0.58%)
Feb 23, 2021 7.269 7.467 6.907 7.304 275,181 +0.04(+0.59%)
Feb 22, 2021 7.325 7.333 7.240 7.262 158,642 -0.06(-0.87%)
Feb 19, 2021 7.701 7.701 7.240 7.325 236,342 -0.22(-2.91%)
Feb 18, 2021 7.574 7.602 7.481 7.545 59,402 -0.04(-0.47%)
Feb 17, 2021 7.446 7.616 7.418 7.581 53,336 +0.16(+2.10%)
Feb 16, 2021 7.446 7.446 7.403 7.425 111,381 -0.06(-0.85%)
Feb 12, 2021 7.467 7.524 7.467 7.489 57,393 -0.01(-0.19%)
Feb 11, 2021 7.510 7.538 7.503 7.503 44,218 +0.02(+0.28%)
Feb 10, 2021 7.467 7.502 7.439 7.481 43,497 +0.03(+0.38%)
Feb 09, 2021 7.446 7.474 7.418 7.453 55,974 -0.02(-0.22%)
Feb 08, 2021 7.524 7.524 7.453 7.469 319,156 +0.02(+0.31%)
Feb 05, 2021 7.375 7.481 7.361 7.446 98,147 +0.06(+0.86%)
Feb 04, 2021 7.382 7.396 7.354 7.382 60,657 +0.03(+0.39%)
Feb 03, 2021 7.396 7.446 7.354 7.354 62,752 -0.03(-0.38%)
Feb 02, 2021 7.411 7.411 7.375 7.382 53,975 -0.01(-0.10%)
Feb 01, 2021 7.389 7.432 7.382 7.389 38,469 +0.01(+0.10%)
Jan 29, 2021 7.396 7.410 7.326 7.382 91,654 -0.02(-0.29%)
Jan 28, 2021 7.474 7.474 7.255 7.403 25,343 -0.01(-0.09%)
Jan 27, 2021 7.438 7.476 7.410 7.410 46,475 -0.04(-0.47%)
Jan 26, 2021 7.460 7.460 7.424 7.445 64,224 +0.00(+0.00%)
Jan 25, 2021 7.460 7.488 7.396 7.445 76,351 -0.01(-0.09%)
Jan 22, 2021 7.488 7.509 7.445 7.453 23,872 -0.01(-0.09%)
Jan 21, 2021 7.509 7.516 7.438 7.460 44,691 +0.01(+0.09%)
Jan 20, 2021 7.467 7.544 7.431 7.453 45,756 +0.01(+0.19%)
Jan 19, 2021 7.431 7.664 7.424 7.438 76,372 +0.01(+0.09%)
Jan 15, 2021 7.460 7.509 7.431 7.431 39,929 -0.01(-0.09%)
Jan 14, 2021 7.474 7.474 7.438 7.438 59,565 -0.02(-0.28%)
Jan 13, 2021 7.438 7.488 7.438 7.460 14,892 +0.06(+0.76%)
Jan 12, 2021 7.424 7.424 7.396 7.403 48,239 -0.02(-0.28%)
Jan 11, 2021 7.445 7.452 7.424 7.424 34,903 -0.05(-0.66%)
Jan 08, 2021 7.558 7.558 7.467 7.474 69,060 -0.08(-1.12%)
Jan 07, 2021 7.467 7.579 7.453 7.558 121,841 +0.13(+1.80%)
Jan 06, 2021 7.417 7.438 7.389 7.424 104,319 +0.01(+0.19%)
Jan 05, 2021 7.417 7.439 7.396 7.410 122,917 -0.01(-0.09%)
Jan 04, 2021 7.460 7.460 7.382 7.417 128,392 +0.05(+0.67%)
Dec 31, 2020 7.368 7.368 7.368 248,519 +0.01(+0.09%)
Dec 30, 2020 7.347 7.382 7.333 7.361 248,519 -0.01(-0.09%)
Dec 29, 2020 7.368 7.375 7.340 7.368 69,474 +0.02(+0.29%)
Dec 28, 2020 7.298 7.347 7.298 7.347 112,101 +0.03(+0.48%)
Dec 24, 2020 7.284 7.326 7.284 7.312 55,985 +0.01(+0.10%)
Dec 23, 2020 7.284 7.333 7.208 7.305 196,349 -0.02(-0.29%)
Dec 22, 2020 7.305 7.340 7.305 7.326 78,219 +0.01(+0.10%)
Dec 21, 2020 7.305 7.333 7.305 7.319 71,879 -0.06(-0.76%)
Dec 18, 2020 7.396 7.403 7.363 7.375 69,588 -0.01(-0.19%)
Dec 17, 2020 7.417 7.417 7.368 7.389 45,444 +0.01(+0.09%)
Dec 16, 2020 7.333 7.396 7.333 7.382 48,837 +0.01(+0.19%)
Dec 15, 2020 7.347 7.396 7.340 7.368 68,469 +0.05(+0.67%)
Dec 14, 2020 7.396 7.410 7.305 7.319 65,126 -0.06(-0.85%)
Dec 11, 2020 7.340 7.424 7.334 7.382 50,973 +0.06(+0.86%)
Dec 10, 2020 7.347 7.347 7.284 7.319 43,024 -0.02(-0.29%)
Dec 09, 2020 7.340 7.340 7.333 7.340 23,722 +0.02(+0.27%)
Dec 08, 2020 7.326 7.326 7.305 7.321 47,521 -0.01(-0.08%)
Dec 07, 2020 7.277 7.326 7.277 7.326 97,350 +0.04(+0.58%)
Dec 04, 2020 7.319 7.319 7.263 7.284 111,970 +0.00(+0.05%)
Dec 03, 2020 7.263 7.326 7.242 7.281 77,046 +0.09(+1.31%)
Dec 02, 2020 7.186 7.190 7.166 7.186 29,351 +0.01(+0.10%)
Dec 01, 2020 7.221 7.256 7.173 7.180 52,538 +0.01(+0.10%)
Nov 30, 2020 7.297 7.297 7.166 7.173 56,665 -0.08(-1.05%)
Nov 27, 2020 7.270 7.270 7.225 7.249 28,138 +0.01(+0.19%)
Nov 25, 2020 7.221 7.235 7.200 7.235 24,098 +0.03(+0.38%)
Nov 24, 2020 7.103 7.207 7.095 7.207 35,793 +0.10(+1.46%)
Nov 23, 2020 7.082 7.103 7.082 7.103 27,011 +0.02(+0.29%)
Nov 20, 2020 7.103 7.103 7.075 7.082 34,487 +0.00(+0.00%)
Nov 19, 2020 7.069 7.086 7.048 7.082 103,238 +0.00(+0.00%)
Nov 18, 2020 7.034 7.089 6.978 7.082 23,738 +0.03(+0.49%)
Nov 17, 2020 6.881 7.048 6.881 7.048 22,291 +0.13(+1.83%)
Nov 16, 2020 6.895 6.930 6.863 6.921 39,229 +0.06(+0.88%)
Nov 13, 2020 6.861 6.868 6.861 6.861 20,779 +0.01(+0.20%)
Nov 12, 2020 6.826 6.868 6.809 6.847 28,357 -0.01(-0.20%)
Nov 11, 2020 6.805 6.881 6.805 6.861 20,228 +0.03(+0.51%)
Nov 10, 2020 6.778 6.836 6.771 6.826 22,932 +0.05(+0.72%)
Nov 09, 2020 6.833 6.833 6.778 6.778 28,366 +0.06(+0.93%)
Nov 06, 2020 6.736 6.736 6.667 6.715 87,013 +0.01(+0.10%)
Nov 05, 2020 6.681 6.726 6.681 6.708 30,984 +0.02(+0.31%)
Nov 04, 2020 6.604 6.687 6.604 6.687 17,923 +0.11(+1.69%)
Nov 03, 2020 6.549 6.577 6.535 6.577 78,345 +0.03(+0.42%)
Nov 02, 2020 6.542 6.556 6.542 6.549 86,616 +0.06(+0.85%)
Oct 30, 2020 6.514 6.514 6.493 6.493 25,613 +0.00(+0.00%)
Oct 29, 2020 6.541 6.541 6.493 6.493 16,324 +0.00(+0.00%)
Oct 28, 2020 6.555 6.562 6.493 6.493 33,890 -0.09(-1.36%)
Oct 27, 2020 6.569 6.588 6.555 6.583 32,616 +0.01(+0.10%)
Oct 26, 2020 6.590 6.590 6.555 6.576 28,396 -0.01(-0.21%)
Oct 23, 2020 6.583 6.624 6.583 6.590 213,350 +0.02(+0.26%)
Oct 22, 2020 6.572 6.579 6.562 6.572 10,194 -0.01(-0.16%)
Oct 21, 2020 6.576 6.590 6.569 6.583 20,866 -0.01(-0.10%)
Oct 20, 2020 6.548 6.596 6.548 6.590 97,374 +0.06(+0.95%)
Oct 19, 2020 6.576 6.590 6.528 6.528 32,153 -0.01(-0.21%)
Oct 16, 2020 6.583 6.603 6.541 6.541 49,481 -0.05(-0.83%)
Oct 15, 2020 6.610 6.610 6.590 6.596 30,663 -0.02(-0.31%)
Oct 14, 2020 6.631 6.645 6.612 6.617 33,303 -0.02(-0.31%)
Oct 13, 2020 6.679 6.679 6.621 6.638 42,805 -0.03(-0.41%)
Oct 12, 2020 6.672 6.718 6.665 6.665 26,411 -0.01(-0.10%)
Oct 09, 2020 6.658 6.703 6.658 6.672 25,177 +0.00(+0.00%)
Oct 08, 2020 6.645 6.686 6.617 6.672 51,501 +0.03(+0.52%)
Oct 07, 2020 6.679 6.679 6.618 6.638 22,736 +0.04(+0.62%)
Oct 06, 2020 6.569 6.665 6.562 6.596 25,784 +0.01(+0.10%)
Oct 05, 2020 6.569 6.596 6.569 6.590 68,088 +0.03(+0.42%)
Oct 02, 2020 6.541 6.576 6.507 6.562 88,920 -0.05(-0.83%)
Oct 01, 2020 6.596 6.658 6.596 6.617 14,221 +0.10(+1.48%)
Sep 30, 2020 6.596 6.609 6.521 6.521 90,114 -0.08(-1.24%)
Sep 29, 2020 6.630 6.637 6.596 6.603 11,328 -0.03(-0.41%)
Sep 28, 2020 6.603 6.650 6.596 6.630 50,806 +0.01(+0.10%)
Sep 25, 2020 6.603 6.697 6.596 6.623 12,621 +0.01(+0.21%)
Sep 24, 2020 6.800 6.800 6.419 6.609 98,460 -0.14(-2.02%)
Sep 23, 2020 6.868 6.868 6.746 6.746 31,022 -0.09(-1.29%)
Sep 22, 2020 6.841 6.879 6.814 6.834 15,707 -0.05(-0.70%)
Sep 21, 2020 6.937 6.937 6.882 6.882 10,223 -0.07(-1.08%)
Sep 18, 2020 6.957 6.961 6.923 6.957 25,389 +0.03(+0.49%)
Sep 17, 2020 6.950 6.950 6.923 6.923 17,630 -0.05(-0.68%)
Sep 16, 2020 6.964 6.977 6.937 6.971 14,746 +0.03(+0.39%)
Sep 15, 2020 6.977 6.984 6.902 6.943 31,877 +0.01(+0.20%)
Sep 14, 2020 6.889 6.943 6.889 6.930 40,172 +0.02(+0.30%)
Sep 11, 2020 6.930 6.930 6.896 6.909 22,747 +0.02(+0.29%)
Sep 10, 2020 6.841 6.930 6.841 6.889 73,965 +0.06(+0.91%)
Sep 09, 2020 6.841 6.842 6.800 6.827 40,157 -0.02(-0.30%)
Sep 08, 2020 6.725 6.848 6.725 6.848 51,041 -0.01(-0.10%)
Sep 04, 2020 6.916 6.916 6.848 6.855 26,416 -0.05(-0.73%)
Sep 03, 2020 6.937 6.937 6.868 6.905 15,261 -0.06(-0.84%)
Sep 02, 2020 6.964 6.964 6.902 6.964 20,472 +0.00(+0.00%)
Sep 01, 2020 6.882 6.991 6.862 6.964 23,477 +0.07(+1.09%)
Aug 31, 2020 6.869 6.896 6.781 6.889 52,600 +0.01(+0.20%)
Aug 28, 2020 6.875 6.875 6.841 6.875 35,944 +0.03(+0.39%)
Aug 27, 2020 6.869 6.879 6.841 6.848 43,142 -0.02(-0.22%)
Aug 26, 2020 6.848 6.869 6.841 6.864 13,633 +0.02(+0.22%)
Aug 25, 2020 6.841 6.862 6.814 6.848 9,486 +0.00(+0.00%)
Aug 24, 2020 6.841 6.869 6.835 6.848 11,438 +0.00(+0.00%)
Aug 21, 2020 6.848 6.854 6.838 6.848 17,158 +0.01(+0.10%)
Aug 20, 2020 6.841 6.855 6.841 6.841 45,118 -0.01(-0.10%)
Aug 19, 2020 6.828 6.852 6.828 6.848 27,411 +0.02(+0.30%)
Aug 18, 2020 6.828 6.835 6.801 6.828 69,281 -0.01(-0.10%)
Aug 17, 2020 6.916 6.916 6.835 6.835 35,029 -0.05(-0.69%)
Aug 14, 2020 6.889 6.889 6.869 6.882 15,235 -0.01(-0.10%)
Aug 13, 2020 6.889 6.902 6.882 6.889 9,054 +0.01(+0.10%)
Aug 12, 2020 6.828 6.883 6.801 6.882 38,839 +0.05(+0.69%)
Aug 11, 2020 6.781 6.869 6.781 6.835 59,393 +0.05(+0.80%)
Aug 10, 2020 6.747 6.808 6.747 6.781 26,034 +0.02(+0.30%)
Aug 07, 2020 6.882 6.885 6.679 6.760 324,538 -0.14(-1.96%)
Aug 06, 2020 6.889 6.929 6.841 6.896 251,989 -0.03(-0.49%)
Aug 05, 2020 6.977 6.977 6.835 6.929 104,943 -0.05(-0.77%)
Aug 04, 2020 6.983 6.997 6.963 6.983 29,319 -0.03(-0.48%)
Aug 03, 2020 7.051 7.051 6.997 7.017 21,248 -0.01(-0.10%)
Jul 31, 2020 6.990 7.024 6.977 7.024 46,059 +0.05(+0.67%)
Jul 30, 2020 6.977 6.977 6.897 6.977 18,171 -0.01(-0.10%)
Jul 29, 2020 6.897 6.984 6.863 6.984 75,934 +0.11(+1.56%)
Jul 28, 2020 6.890 6.890 6.870 6.876 89,382 +0.00(+0.00%)
Jul 27, 2020 6.870 6.917 6.829 6.876 28,214 +0.07(+1.08%)
Jul 24, 2020 6.809 6.809 6.762 6.803 21,613 +0.01(+0.20%)
Jul 23, 2020 6.789 6.789 6.769 6.789 21,407 +0.05(+0.70%)
Jul 22, 2020 6.756 6.756 6.722 6.742 16,217 +0.00(+0.00%)
Jul 21, 2020 6.729 6.749 6.722 6.742 14,953 -0.01(-0.20%)
Jul 20, 2020 6.742 6.756 6.717 6.756 19,410 +0.05(+0.70%)
Jul 17, 2020 6.695 6.749 6.655 6.709 24,445 +0.03(+0.50%)
Jul 16, 2020 6.742 6.742 6.655 6.675 39,393 -0.05(-0.70%)
Jul 15, 2020 6.762 6.762 6.675 6.722 30,177 +0.04(+0.60%)
Jul 14, 2020 6.615 6.682 6.615 6.682 11,495 +0.01(+0.10%)
Jul 13, 2020 6.695 6.729 6.668 6.675 15,141 +0.03(+0.40%)
Jul 10, 2020 6.695 6.695 6.642 6.648 9,837 -0.03(-0.50%)
Jul 09, 2020 6.689 6.742 6.682 6.682 28,798 -0.01(-0.10%)
Jul 08, 2020 6.622 6.729 6.588 6.689 117,019 +0.09(+1.42%)
Jul 07, 2020 6.608 6.608 6.575 6.595 18,824 +0.00(+0.00%)
Jul 06, 2020 6.595 6.595 6.541 6.595 19,953 +0.03(+0.51%)
Jul 02, 2020 6.534 6.575 6.514 6.561 42,183 +0.01(+0.10%)
Jul 01, 2020 6.628 6.628 6.541 6.554 35,437 -0.05(-0.71%)
Jun 30, 2020 6.508 6.601 6.488 6.601 79,956 +0.09(+1.33%)
Jun 29, 2020 6.508 6.521 6.488 6.515 23,020 +0.01(+0.10%)
Jun 26, 2020 6.522 6.541 6.508 6.508 32,608 -0.04(-0.61%)
Jun 25, 2020 6.581 6.581 6.535 6.548 30,375 -0.01(-0.20%)
Jun 24, 2020 6.575 6.575 6.535 6.561 31,070 +0.01(+0.10%)
Jun 23, 2020 6.555 6.575 6.548 6.555 15,572 +0.03(+0.46%)
Jun 22, 2020 6.541 6.555 6.508 6.525 34,054 -0.02(-0.25%)
Jun 19, 2020 6.595 6.605 6.508 6.541 28,251 +0.01(+0.10%)
Jun 18, 2020 6.535 6.568 6.527 6.535 27,908 +0.03(+0.41%)
Jun 17, 2020 6.548 6.561 6.488 6.508 107,792 -0.04(-0.61%)
Jun 16, 2020 6.648 6.661 6.522 6.548 72,671 +0.05(+0.82%)
Jun 15, 2020 6.455 6.515 6.402 6.495 53,130 -0.02(-0.31%)
Jun 12, 2020 6.628 6.628 6.508 6.515 31,256 +0.02(+0.31%)
Jun 11, 2020 6.601 6.608 6.488 6.495 233,370 -0.15(-2.20%)
Jun 10, 2020 6.568 6.641 6.539 6.641 54,946 +0.10(+1.53%)
Jun 09, 2020 6.541 6.568 6.515 6.541 32,619 -0.00(-0.05%)
Jun 08, 2020 6.528 6.568 6.528 6.545 64,945 +0.02(+0.36%)
Jun 05, 2020 6.561 6.588 6.502 6.522 80,094 -0.02(-0.31%)
Jun 04, 2020 6.568 6.575 6.515 6.541 23,349 +0.01(+0.10%)
Jun 03, 2020 6.502 6.548 6.488 6.535 103,439 +0.07(+1.03%)
Jun 02, 2020 6.442 6.485 6.442 6.468 120,333 +0.05(+0.83%)
Jun 01, 2020 6.522 6.522 6.412 6.415 74,555 -0.11(-1.63%)
May 29, 2020 6.568 6.568 6.403 6.522 31,511 -0.07(-1.00%)
May 28, 2020 6.409 6.683 6.387 6.588 103,938 +0.22(+3.42%)
May 27, 2020 6.436 6.436 6.310 6.370 48,443 -0.01(-0.10%)
May 26, 2020 6.304 6.376 6.304 6.376 61,920 +0.11(+1.68%)
May 22, 2020 6.290 6.290 6.205 6.271 30,754 +0.02(+0.32%)
May 21, 2020 6.198 6.277 6.198 6.251 22,415 +0.08(+1.25%)
May 20, 2020 6.152 6.191 6.152 6.174 25,272 +0.03(+0.57%)
May 19, 2020 6.145 6.152 6.106 6.139 9,224 +0.03(+0.43%)
May 18, 2020 6.066 6.165 6.059 6.112 44,542 +0.08(+1.31%)
May 15, 2020 6.073 6.086 6.033 6.033 33,784 -0.01(-0.22%)
May 14, 2020 6.013 6.046 5.987 6.046 48,621 +0.01(+0.11%)
May 13, 2020 6.125 6.125 6.007 6.040 32,894 -0.05(-0.87%)
May 12, 2020 6.112 6.119 6.059 6.092 25,713 +0.03(+0.54%)
May 11, 2020 6.092 6.106 6.053 6.059 48,040 -0.03(-0.43%)
May 08, 2020 6.059 6.086 6.053 6.086 7,574 +0.04(+0.65%)
May 07, 2020 6.033 6.046 6.026 6.046 23,639 +0.02(+0.27%)
May 06, 2020 6.059 6.059 6.020 6.030 11,686 -0.03(-0.49%)
May 05, 2020 6.059 6.059 6.027 6.059 33,911 +0.03(+0.44%)
May 04, 2020 5.987 6.033 5.987 6.033 16,586 +0.05(+0.77%)
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.