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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2018 5.806 5.812 5.778 5.801 141,499 +0.01(+0.19%)
May 30, 2018 5.806 5.812 5.778 5.790 40,594 -0.00(-0.03%)
May 29, 2018 5.795 5.801 5.776 5.791 92,846 -0.01(-0.17%)
May 25, 2018 5.801 5.801 5.801 0 +0.01(+0.10%)
May 24, 2018 5.795 5.806 5.790 5.795 71,025 +0.01(+0.19%)
May 23, 2018 5.795 5.795 5.773 5.784 90,889 -0.01(-0.19%)
May 22, 2018 5.806 5.806 5.784 5.795 29,769 +0.01(+0.19%)
May 21, 2018 5.795 5.812 5.783 5.784 66,099 -0.01(-0.19%)
May 18, 2018 5.817 5.823 5.795 5.795 18,354 -0.03(-0.48%)
May 17, 2018 5.867 5.873 5.784 5.823 119,347 -0.04(-0.66%)
May 16, 2018 5.900 5.900 5.850 5.862 47,284 -0.01(-0.09%)
May 15, 2018 5.928 5.933 5.867 5.867 46,780 -0.08(-1.30%)
May 14, 2018 5.917 5.945 5.917 5.945 38,217 +0.02(+0.37%)
May 11, 2018 5.939 5.945 5.906 5.923 51,416 +0.01(+0.19%)
May 10, 2018 5.922 5.928 5.895 5.911 126,530 +0.04(+0.66%)
May 09, 2018 5.922 5.922 5.856 5.873 55,628 -0.02(-0.38%)
May 08, 2018 5.956 5.961 5.880 5.895 114,721 -0.07(-1.21%)
May 07, 2018 5.994 6.005 5.967 5.967 24,712 -0.03(-0.46%)
May 04, 2018 5.994 6.016 5.988 5.994 33,349 -0.01(-0.18%)
May 03, 2018 6.011 6.036 5.983 6.005 32,507 +0.01(+0.09%)
May 02, 2018 6.061 6.087 5.994 6.000 105,307 -0.09(-1.54%)
May 01, 2018 6.066 6.111 6.063 6.094 37,756 +0.02(+0.41%)
Apr 30, 2018 6.086 6.102 6.069 6.069 28,611 +0.01(+0.09%)
Apr 27, 2018 6.053 6.086 6.053 6.064 39,975 -0.01(-0.18%)
Apr 26, 2018 6.130 6.130 6.075 6.075 50,407 -0.03(-0.45%)
Apr 25, 2018 6.124 6.124 6.080 6.102 26,058 -0.01(-0.18%)
Apr 24, 2018 6.130 6.130 6.101 6.113 37,863 +0.00(+0.00%)
Apr 23, 2018 6.157 6.160 6.113 6.113 45,540 -0.04(-0.63%)
Apr 20, 2018 6.207 6.207 6.151 6.152 39,968 -0.05(-0.80%)
Apr 19, 2018 6.190 6.201 6.174 6.201 139,676 +0.03(+0.45%)
Apr 18, 2018 6.196 6.196 6.146 6.174 35,850 -0.01(-0.09%)
Apr 17, 2018 6.190 6.190 6.157 6.179 75,318 +0.01(+0.09%)
Apr 16, 2018 6.185 6.185 6.130 6.174 43,342 +0.02(+0.27%)
Apr 13, 2018 6.179 6.185 6.157 6.157 29,579 +0.00(+0.00%)
Apr 12, 2018 6.196 6.196 6.157 6.157 41,161 -0.01(-0.09%)
Apr 11, 2018 6.239 6.239 6.163 6.163 58,570 -0.04(-0.71%)
Apr 10, 2018 6.278 6.278 6.179 6.207 60,014 -0.01(-0.18%)
Apr 09, 2018 6.245 6.261 6.141 6.218 287,929 -0.03(-0.44%)
Apr 06, 2018 6.300 6.360 6.233 6.245 112,797 +0.00(+0.00%)
Apr 05, 2018 6.322 6.322 6.229 6.245 39,157 -0.03(-0.44%)
Apr 04, 2018 6.272 6.272 6.229 6.272 27,091 +0.01(+0.09%)
Apr 03, 2018 6.316 6.316 6.235 6.267 34,764 +0.01(+0.18%)
Apr 02, 2018 6.261 6.264 6.245 6.256 21,221 +0.04(+0.57%)
Mar 29, 2018 6.220 6.220 6.220 0 +0.01(+0.18%)
Mar 28, 2018 6.198 6.226 6.185 6.209 48,000 +0.01(+0.18%)
Mar 27, 2018 6.193 6.220 6.193 6.198 18,779 -0.02(-0.26%)
Mar 26, 2018 6.220 6.258 6.161 6.215 105,281 +0.01(+0.18%)
Mar 23, 2018 6.242 6.242 6.202 6.204 48,191 +0.00(+0.00%)
Mar 22, 2018 6.204 6.226 6.198 6.204 21,480 +0.01(+0.18%)
Mar 21, 2018 6.220 6.228 6.193 6.193 44,098 -0.01(-0.10%)
Mar 20, 2018 6.209 6.220 6.193 6.199 18,175 -0.03(-0.42%)
Mar 19, 2018 6.248 6.248 6.204 6.226 26,225 -0.02(-0.26%)
Mar 16, 2018 6.297 6.297 6.235 6.242 33,177 -0.05(-0.87%)
Mar 15, 2018 6.308 6.308 6.253 6.297 30,394 +0.01(+0.17%)
Mar 14, 2018 6.269 6.286 6.242 6.286 17,435 +0.03(+0.52%)
Mar 13, 2018 6.302 6.302 6.248 6.253 31,156 -0.01(-0.09%)
Mar 12, 2018 6.253 6.258 6.237 6.258 9,602 +0.01(+0.09%)
Mar 09, 2018 6.220 6.258 6.209 6.253 25,877 +0.01(+0.18%)
Mar 08, 2018 6.198 6.253 6.198 6.242 31,374 +0.04(+0.62%)
Mar 07, 2018 6.215 6.204 10,417 +0.01(+0.18%)
Mar 06, 2018 6.204 6.204 6.177 6.193 45,230 +0.03(+0.44%)
Mar 05, 2018 6.187 6.207 6.160 6.166 34,855 -0.02(-0.32%)
Mar 02, 2018 6.149 6.215 6.149 6.185 42,505 +0.02(+0.32%)
Mar 01, 2018 6.220 6.220 6.166 6.166 35,908 -0.05(-0.75%)
Feb 28, 2018 6.255 6.255 6.207 6.212 26,851 -0.03(-0.43%)
Feb 27, 2018 6.266 6.273 6.234 6.239 56,814 -0.02(-0.26%)
Feb 26, 2018 6.201 6.276 6.201 6.255 45,001 +0.04(+0.70%)
Feb 23, 2018 6.190 6.217 6.178 6.212 47,318 +0.03(+0.53%)
Feb 22, 2018 6.196 6.196 6.174 6.180 67,997 +0.03(+0.44%)
Feb 21, 2018 6.190 6.212 6.142 6.152 34,049 -0.01(-0.18%)
Feb 20, 2018 6.185 6.207 6.120 6.163 65,197 -0.05(-0.87%)
Feb 16, 2018 6.217 6.217 6.217 0 +0.02(+0.26%)
Feb 15, 2018 6.255 6.255 6.147 6.201 45,939 +0.02(+0.35%)
Feb 14, 2018 6.180 6.195 6.133 6.180 71,386 -0.01(-0.09%)
Feb 13, 2018 6.152 6.185 6.147 6.185 29,170 +0.05(+0.80%)
Feb 12, 2018 6.104 6.174 6.104 6.136 31,783 +0.05(+0.89%)
Feb 09, 2018 6.212 6.212 6.071 6.082 79,751 -0.09(-1.41%)
Feb 08, 2018 6.217 6.218 6.169 6.169 19,545 -0.05(-0.79%)
Feb 07, 2018 6.196 6.266 6.196 6.217 22,846 +0.02(+0.35%)
Feb 06, 2018 6.147 6.201 6.140 6.196 76,086 +0.04(+0.62%)
Feb 05, 2018 6.261 6.261 6.133 6.158 93,786 -0.11(-1.82%)
Feb 02, 2018 6.299 6.320 6.250 6.272 38,343 -0.05(-0.86%)
Feb 01, 2018 6.315 6.326 6.293 6.326 65,446 +0.02(+0.30%)
Jan 31, 2018 6.356 6.366 6.280 6.307 85,717 -0.02(-0.26%)
Jan 30, 2018 6.361 6.377 6.253 6.323 123,288 -0.11(-1.68%)
Jan 29, 2018 6.350 6.436 6.307 6.431 197,009 +0.09(+1.36%)
Jan 26, 2018 6.361 6.382 6.345 6.345 96,981 -0.01(-0.17%)
Jan 25, 2018 6.366 6.372 6.335 6.356 19,943 +0.02(+0.26%)
Jan 24, 2018 6.329 6.342 6.318 6.339 96,952 +0.02(+0.34%)
Jan 23, 2018 6.318 6.334 6.318 6.318 36,114 +0.02(+0.26%)
Jan 22, 2018 6.307 6.323 6.296 6.302 41,698 -0.01(-0.09%)
Jan 19, 2018 6.329 6.334 6.269 6.307 51,521 -0.01(-0.17%)
Jan 18, 2018 6.329 6.329 6.275 6.318 58,872 -0.01(-0.21%)
Jan 17, 2018 6.323 6.334 6.310 6.331 35,838 +0.02(+0.30%)
Jan 16, 2018 6.334 6.334 6.312 6.312 36,539 +0.00(+0.00%)
Jan 12, 2018 6.312 6.312 6.312 0 +0.02(+0.26%)
Jan 11, 2018 6.329 6.329 6.282 6.296 76,648 -0.01(-0.09%)
Jan 10, 2018 6.302 6.312 6.301 6.302 73,607 -0.01(-0.17%)
Jan 09, 2018 6.318 6.337 6.291 6.312 198,922 -0.02(-0.26%)
Jan 08, 2018 6.291 6.329 6.291 6.329 109,015 +0.02(+0.26%)
Jan 05, 2018 6.307 6.323 6.302 6.312 69,556 +0.01(+0.17%)
Jan 04, 2018 6.291 6.307 6.269 6.302 67,332 +0.02(+0.34%)
Jan 03, 2018 6.237 6.280 6.232 6.280 56,427 +0.03(+0.53%)
Jan 02, 2018 6.285 6.210 6.247 27,369 +0.00(+0.03%)
Dec 29, 2017 6.245 6.245 6.245 0 +0.04(+0.60%)
Dec 28, 2017 6.154 6.208 6.154 6.208 87,396 +0.05(+0.78%)
Dec 27, 2017 6.154 6.175 6.154 6.159 48,904 +0.00(+0.00%)
Dec 26, 2017 6.100 6.159 6.100 6.159 70,540 +0.03(+0.44%)
Dec 22, 2017 6.095 6.143 6.095 6.133 33,152 +0.02(+0.35%)
Dec 21, 2017 6.149 6.149 6.100 6.111 63,535 -0.01(-0.18%)
Dec 20, 2017 6.127 6.127 6.090 6.122 51,020 +0.02(+0.26%)
Dec 19, 2017 6.100 6.133 6.078 6.106 85,126 +0.01(+0.09%)
Dec 18, 2017 6.063 6.100 6.063 6.100 31,423 +0.04(+0.71%)
Dec 15, 2017 6.074 6.116 6.058 6.058 126,295 -0.01(-0.09%)
Dec 14, 2017 6.106 6.106 6.058 6.063 55,822 -0.03(-0.53%)
Dec 13, 2017 6.063 6.106 6.053 6.095 131,754 +0.04(+0.59%)
Dec 12, 2017 6.090 6.090 6.036 6.059 74,539 +0.00(+0.03%)
Dec 11, 2017 6.041 6.090 6.025 6.058 129,551 +0.01(+0.09%)
Dec 08, 2017 6.063 6.090 6.052 6.052 55,056 -0.03(-0.44%)
Dec 07, 2017 6.095 6.106 6.079 6.079 31,167 -0.04(-0.61%)
Dec 06, 2017 6.090 6.122 6.090 6.116 22,524 +0.01(+0.18%)
Dec 05, 2017 6.068 6.106 6.068 6.106 73,624 +0.04(+0.71%)
Dec 04, 2017 6.122 6.004 6.063 211,714 +0.02(+0.36%)
Dec 01, 2017 6.009 6.041 5.988 6.041 71,935 +0.05(+0.76%)
Nov 30, 2017 5.991 6.005 5.964 5.996 88,010 +0.01(+0.18%)
Nov 29, 2017 6.049 6.049 5.985 5.985 54,583 -0.04(-0.71%)
Nov 28, 2017 6.060 6.060 5.996 6.028 51,277 -0.03(-0.44%)
Nov 27, 2017 6.033 6.054 5.988 6.054 83,311 +0.04(+0.71%)
Nov 24, 2017 5.996 6.039 5.996 6.012 18,363 +0.01(+0.18%)
Nov 22, 2017 5.964 6.001 5.959 6.001 64,007 +0.05(+0.89%)
Nov 21, 2017 5.953 5.980 5.932 5.948 87,365 -0.01(-0.09%)
Nov 20, 2017 5.969 5.975 5.911 5.953 61,976 +0.01(+0.09%)
Nov 17, 2017 5.916 5.959 5.916 5.948 50,711 +0.03(+0.54%)
Nov 16, 2017 5.874 5.943 5.874 5.916 60,485 +0.06(+1.00%)
Nov 15, 2017 5.921 5.927 5.842 5.858 160,598 -0.05(-0.90%)
Nov 14, 2017 5.948 5.960 5.906 5.911 62,810 -0.05(-0.89%)
Nov 13, 2017 5.948 5.985 5.948 5.964 134,237 +0.00(+0.00%)
Nov 10, 2017 5.985 5.985 5.953 5.964 125,029 -0.01(-0.09%)
Nov 09, 2017 6.007 6.007 5.959 5.969 127,699 -0.04(-0.62%)
Nov 08, 2017 6.044 6.044 5.991 6.007 92,442 -0.04(-0.62%)
Nov 07, 2017 6.054 6.054 6.025 6.044 45,907 -0.01(-0.09%)
Nov 06, 2017 6.092 6.092 6.028 6.049 34,721 -0.03(-0.44%)
Nov 03, 2017 6.092 6.097 6.070 6.076 22,681 -0.03(-0.44%)
Nov 02, 2017 6.129 6.129 6.086 6.102 61,857 -0.02(-0.26%)
Nov 01, 2017 6.172 6.172 6.113 6.118 44,651 -0.00(-0.04%)
Oct 31, 2017 6.068 6.132 6.068 6.121 247,437 +0.05(+0.87%)
Oct 30, 2017 6.036 6.068 6.036 6.068 103,813 +0.04(+0.61%)
Oct 27, 2017 6.036 6.063 6.026 6.031 141,862 -0.01(-0.17%)
Oct 26, 2017 6.089 6.100 6.042 6.042 156,183 -0.04(-0.61%)
Oct 25, 2017 6.132 6.137 6.079 6.079 112,251 -0.06(-0.95%)
Oct 24, 2017 6.184 6.184 6.137 6.137 95,487 -0.03(-0.43%)
Oct 23, 2017 6.174 6.184 6.161 6.163 100,366 -0.02(-0.26%)
Oct 20, 2017 6.190 6.195 6.156 6.179 120,331 -0.01(-0.09%)
Oct 19, 2017 6.184 6.216 6.179 6.184 43,968 +0.00(+0.00%)
Oct 18, 2017 6.216 6.216 6.174 6.184 92,944 -0.03(-0.51%)
Oct 17, 2017 6.200 6.221 6.169 6.216 95,307 +0.00(+0.00%)
Oct 16, 2017 6.184 6.216 6.184 6.216 134,559 +0.01(+0.09%)
Oct 13, 2017 6.190 6.211 6.190 6.211 61,630 +0.03(+0.43%)
Oct 12, 2017 6.137 6.190 6.137 6.184 131,109 +0.03(+0.43%)
Oct 11, 2017 6.158 6.160 6.147 6.158 180,843 +0.00(+0.00%)
Oct 10, 2017 6.174 6.174 6.142 6.158 168,221 -0.02(-0.26%)
Oct 09, 2017 6.163 6.174 6.142 6.174 118,409 -0.01(-0.17%)
Oct 06, 2017 6.190 6.195 6.169 6.184 46,072 -0.01(-0.09%)
Oct 05, 2017 6.184 6.200 6.184 6.190 35,339 -0.02(-0.25%)
Oct 04, 2017 6.190 6.206 6.158 6.206 75,254 +0.01(+0.17%)
Oct 03, 2017 6.200 6.237 6.190 6.195 63,503 -0.02(-0.26%)
Oct 02, 2017 6.211 6.211 6.184 6.211 46,704 +0.02(+0.30%)
Sep 29, 2017 6.156 6.208 6.156 6.192 98,183 +0.04(+0.68%)
Sep 28, 2017 6.177 6.182 6.148 6.150 171,198 -0.03(-0.43%)
Sep 27, 2017 6.187 6.187 6.161 6.177 129,345 -0.02(-0.34%)
Sep 26, 2017 6.203 6.218 6.198 6.198 83,713 -0.01(-0.08%)
Sep 25, 2017 6.203 6.229 6.203 6.203 124,267 -0.02(-0.25%)
Sep 22, 2017 6.219 6.255 6.213 6.219 52,050 -0.03(-0.50%)
Sep 21, 2017 6.266 6.266 6.208 6.250 73,599 +0.02(+0.34%)
Sep 20, 2017 6.219 6.240 6.213 6.229 139,575 +0.01(+0.15%)
Sep 19, 2017 6.229 6.242 6.203 6.220 14,167 -0.01(-0.23%)
Sep 18, 2017 6.261 6.266 6.234 6.234 25,855 -0.04(-0.59%)
Sep 15, 2017 6.282 6.282 6.261 6.271 45,858 +0.02(+0.25%)
Sep 14, 2017 6.255 6.255 6.245 6.255 31,015 -0.01(-0.17%)
Sep 13, 2017 6.266 6.271 6.250 6.266 47,085 +0.01(+0.08%)
Sep 12, 2017 6.276 6.276 6.255 6.261 24,345 -0.03(-0.42%)
Sep 11, 2017 6.245 6.287 6.240 6.287 67,543 +0.03(+0.42%)
Sep 08, 2017 6.208 6.261 6.208 6.261 35,948 +0.03(+0.51%)
Sep 07, 2017 6.219 6.250 6.219 6.229 34,320 +0.01(+0.17%)
Sep 06, 2017 6.208 6.224 6.208 6.219 30,743 +0.01(+0.21%)
Sep 05, 2017 6.198 6.213 6.177 6.205 28,271 +0.01(+0.21%)
Sep 01, 2017 6.192 6.198 6.166 6.192 28,511 +0.02(+0.38%)
Aug 31, 2017 6.169 6.179 6.169 6.169 54,701 -0.01(-0.17%)
Aug 30, 2017 6.153 6.184 6.153 6.179 27,042 +0.02(+0.25%)
Aug 29, 2017 6.163 6.184 6.152 6.163 35,070 +0.00(+0.00%)
Aug 28, 2017 6.163 6.184 6.148 6.163 62,708 +0.01(+0.08%)
Aug 25, 2017 6.148 6.163 6.143 6.158 38,435 +0.02(+0.25%)
Aug 24, 2017 6.127 6.158 6.127 6.143 16,647 +0.01(+0.17%)
Aug 23, 2017 6.127 6.153 6.113 6.132 33,626 -0.02(-0.25%)
Aug 22, 2017 6.117 6.148 6.109 6.148 56,927 +0.01(+0.17%)
Aug 21, 2017 6.117 6.137 6.101 6.137 64,724 +0.04(+0.60%)
Aug 18, 2017 6.090 6.106 6.064 6.101 81,274 +0.00(+0.00%)
Aug 17, 2017 6.096 6.111 6.080 6.101 41,357 +0.01(+0.17%)
Aug 16, 2017 6.064 6.106 6.059 6.090 56,676 +0.03(+0.52%)
Aug 15, 2017 6.075 6.101 6.059 6.059 168,354 -0.02(-0.26%)
Aug 14, 2017 6.122 6.137 6.075 6.075 33,122 -0.04(-0.60%)
Aug 11, 2017 5.934 6.117 5.923 6.111 229,675 +0.09(+1.56%)
Aug 10, 2017 6.064 6.075 6.012 6.017 157,618 -0.06(-0.95%)
Aug 09, 2017 6.117 6.117 6.064 6.075 81,640 -0.03(-0.51%)
Aug 08, 2017 6.137 6.158 6.106 6.106 101,307 -0.04(-0.68%)
Aug 07, 2017 6.122 6.148 6.111 6.148 103,771 +0.04(+0.60%)
Aug 04, 2017 6.111 6.122 6.064 6.111 163,203 -0.01(-0.17%)
Aug 03, 2017 6.117 6.122 6.102 6.122 40,424 +0.02(+0.26%)
Aug 02, 2017 6.101 6.132 6.101 6.106 56,010 +0.01(+0.17%)
Aug 01, 2017 6.096 6.136 6.096 6.096 53,258 -0.00(-0.04%)
Jul 31, 2017 6.093 6.103 6.088 6.098 99,616 +0.01(+0.17%)
Jul 28, 2017 6.088 6.098 6.083 6.088 67,747 +0.01(+0.09%)
Jul 27, 2017 6.114 6.114 6.078 6.083 26,602 -0.01(-0.09%)
Jul 26, 2017 6.098 6.098 6.083 6.088 57,542 -0.02(-0.25%)
Jul 25, 2017 6.093 6.109 6.083 6.103 79,668 +0.01(+0.16%)
Jul 24, 2017 6.088 6.114 6.088 6.093 13,633 +0.01(+0.09%)
Jul 21, 2017 6.103 6.103 6.088 6.088 69,729 -0.01(-0.09%)
Jul 20, 2017 6.103 6.114 6.083 6.093 73,906 +0.00(+0.00%)
Jul 19, 2017 6.078 6.111 6.078 6.093 151,886 +0.03(+0.43%)
Jul 18, 2017 6.067 6.083 6.052 6.067 158,710 +0.01(+0.09%)
Jul 17, 2017 6.057 6.065 6.020 6.062 138,121 +0.02(+0.34%)
Jul 14, 2017 6.015 6.041 6.015 6.041 61,211 +0.03(+0.52%)
Jul 13, 2017 5.989 6.020 5.989 6.010 107,376 +0.03(+0.45%)
Jul 12, 2017 5.969 5.995 5.953 5.983 178,122 +0.04(+0.69%)
Jul 11, 2017 5.963 5.990 5.938 5.943 243,958 -0.01(-0.09%)
Jul 10, 2017 5.943 5.963 5.938 5.948 264,303 +0.01(+0.17%)
Jul 07, 2017 5.938 5.948 5.922 5.938 97,348 +0.00(+0.00%)
Jul 06, 2017 5.969 5.972 5.938 5.938 102,956 -0.04(-0.69%)
Jul 05, 2017 6.000 6.006 5.948 5.979 74,828 -0.03(-0.52%)
Jul 03, 2017 6.026 6.031 5.984 6.010 140,051 +0.01(+0.13%)
Jun 30, 2017 6.028 6.043 5.977 6.002 146,622 -0.02(-0.34%)
Jun 29, 2017 6.064 6.064 5.992 6.023 127,898 -0.06(-1.02%)
Jun 28, 2017 6.090 6.095 6.049 6.085 163,085 +0.00(+0.00%)
Jun 27, 2017 6.090 6.095 6.069 6.085 47,973 -0.01(-0.08%)
Jun 26, 2017 6.074 6.121 6.074 6.090 157,511 +0.01(+0.17%)
Jun 23, 2017 6.208 6.214 6.072 6.080 236,397 -0.14(-2.24%)
Jun 22, 2017 6.239 6.250 6.183 6.219 144,291 -0.01(-0.17%)
Jun 21, 2017 6.234 6.245 6.229 6.229 80,794 -0.01(-0.17%)
Jun 20, 2017 6.244 6.260 6.229 6.239 94,668 -0.01(-0.08%)
Jun 19, 2017 6.250 6.260 6.239 6.244 183,173 +0.01(+0.17%)
Jun 16, 2017 6.234 6.244 6.229 6.234 47,111 +0.00(+0.00%)
Jun 15, 2017 6.229 6.245 6.229 6.234 178,964 +0.00(+0.00%)
Jun 14, 2017 6.219 6.234 6.219 6.234 87,983 +0.02(+0.25%)
Jun 13, 2017 6.219 6.229 6.219 6.219 52,422 +0.00(+0.00%)
Jun 12, 2017 6.214 6.229 6.214 6.219 90,103 +0.01(+0.08%)
Jun 09, 2017 6.224 6.224 6.214 6.214 47,599 +0.00(+0.00%)
Jun 08, 2017 6.208 6.214 6.203 6.214 90,677 +0.00(+0.00%)
Jun 07, 2017 6.229 6.229 6.208 6.214 98,705 -0.01(-0.08%)
Jun 06, 2017 6.203 6.224 6.203 6.219 136,822 +0.02(+0.33%)
Jun 05, 2017 6.188 6.198 6.183 6.198 117,922 +0.01(+0.08%)
Jun 02, 2017 6.208 6.208 6.183 6.193 66,856 +0.01(+0.17%)
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.