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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2009 3.287 3.349 3.287 3.333 453,307 +0.02(+0.70%)
May 28, 2009 3.281 3.328 3.281 3.310 370,201 +0.01(+0.31%)
May 27, 2009 3.302 3.338 3.284 3.299 436,402 -0.00(-0.08%)
May 26, 2009 3.255 3.320 3.229 3.302 437,325 +0.03(+0.79%)
May 22, 2009 3.206 3.294 3.206 3.276 334,813 +0.05(+1.44%)
May 21, 2009 3.198 3.232 3.198 3.230 344,570 +0.02(+0.56%)
May 20, 2009 3.185 3.263 3.185 3.211 436,487 +0.02(+0.57%)
May 19, 2009 3.064 3.198 3.064 3.193 436,457 +0.11(+3.44%)
May 18, 2009 3.004 3.095 2.999 3.087 285,111 +0.08(+2.76%)
May 15, 2009 3.028 3.043 3.004 3.004 133,421 -0.02(-0.51%)
May 14, 2009 2.919 3.043 2.919 3.020 306,962 +0.08(+2.73%)
May 13, 2009 3.082 3.090 2.862 2.939 1,324,205 -0.17(-5.34%)
May 12, 2009 3.084 3.131 3.048 3.105 209,160 +0.01(+0.25%)
May 11, 2009 3.046 3.123 3.043 3.097 220,720 -0.02(-0.75%)
May 08, 2009 3.033 3.126 3.030 3.121 208,164 +0.08(+2.55%)
May 07, 2009 3.017 3.072 2.994 3.043 389,631 +0.03(+0.95%)
May 06, 2009 2.965 3.048 2.965 3.015 382,723 +0.05(+1.57%)
May 05, 2009 2.981 3.004 2.958 2.968 154,369 -0.03(-1.12%)
May 04, 2009 3.025 3.028 2.999 3.002 226,925 +0.03(+1.14%)
May 01, 2009 2.965 3.009 2.916 2.968 139,310 -0.02(-0.69%)
Apr 30, 2009 2.991 3.009 2.985 2.989 199,318 +0.01(+0.35%)
Apr 29, 2009 2.950 3.002 2.950 2.978 168,474 +0.03(+0.97%)
Apr 28, 2009 2.880 2.958 2.880 2.950 231,497 +0.03(+0.89%)
Apr 27, 2009 2.919 2.939 2.919 2.924 96,959 -0.03(-1.05%)
Apr 24, 2009 2.921 2.956 2.921 2.955 100,740 +0.01(+0.35%)
Apr 23, 2009 2.919 2.945 2.895 2.945 180,085 +0.05(+1.88%)
Apr 22, 2009 2.862 2.914 2.849 2.890 211,040 -0.02(-0.71%)
Apr 21, 2009 2.851 2.927 2.851 2.911 249,108 +0.05(+1.81%)
Apr 20, 2009 2.888 2.895 2.851 2.859 254,398 -0.05(-1.69%)
Apr 17, 2009 2.911 2.921 2.864 2.908 209,438 +0.03(+1.17%)
Apr 16, 2009 2.838 2.875 2.797 2.875 276,222 +0.03(+1.09%)
Apr 15, 2009 2.841 2.846 2.805 2.844 142,217 +0.02(+0.83%)
Apr 14, 2009 2.784 2.978 2.771 2.820 297,428 +0.02(+0.55%)
Apr 13, 2009 2.802 2.815 2.758 2.805 141,866 -0.01(-0.46%)
Apr 09, 2009 2.763 2.836 2.724 2.818 376,673 +0.06(+2.26%)
Apr 08, 2009 2.657 2.784 2.649 2.756 320,376 +0.09(+3.20%)
Apr 07, 2009 2.657 2.688 2.629 2.670 269,226 -0.03(-0.96%)
Apr 06, 2009 2.696 2.726 2.683 2.696 130,494 -0.05(-1.79%)
Apr 03, 2009 2.691 2.774 2.691 2.745 239,575 -0.01(-0.47%)
Apr 02, 2009 2.704 2.771 2.675 2.758 216,492 +0.02(+0.76%)
Apr 01, 2009 2.572 2.745 2.572 2.737 190,050 +0.02(+0.76%)
Mar 31, 2009 2.644 2.717 2.644 2.717 166,250 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,465 -0.08(-2.93%)
Mar 26, 2009 2.743 2.758 2.680 2.740 323,646 -0.01(-0.28%)
Mar 25, 2009 2.748 2.761 2.727 2.748 251,888 +0.01(+0.47%)
Mar 24, 2009 2.724 2.745 2.716 2.735 397,346 -0.02(-0.57%)
Mar 23, 2009 2.745 2.750 2.714 2.750 275,751 +0.09(+3.21%)
Mar 20, 2009 2.621 2.688 2.621 2.665 149,762 -0.06(-2.12%)
Mar 19, 2009 2.649 2.728 2.647 2.723 248,228 +0.06(+2.26%)
Mar 18, 2009 2.554 2.683 2.551 2.662 197,063 +0.08(+3.01%)
Mar 17, 2009 2.590 2.601 2.575 2.585 219,191 -0.01(-0.50%)
Mar 16, 2009 2.556 2.639 2.520 2.598 232,791 +0.08(+3.30%)
Mar 13, 2009 2.484 2.535 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.421 2.530 2.377 2.513 1,575,457 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.369 2.427 1,587,265 +0.06(+2.35%)
Mar 10, 2009 2.266 2.383 2.266 2.371 318,287 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.292 592,536 -0.08(-3.17%)
Mar 06, 2009 2.390 2.390 2.331 2.367 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.442 2.348 2.370 797,376 -0.09(-3.68%)
Mar 04, 2009 2.339 2.476 2.326 2.460 475,050 +0.07(+2.93%)
Mar 02, 2009 2.595 2.595 2.377 2.390 279,473 -0.24(-9.15%)
Feb 27, 2009 2.608 2.675 2.551 2.631 0 +0.01(+0.20%)
Feb 26, 2009 2.655 2.691 2.626 2.626 136,846 -0.01(-0.49%)
Feb 25, 2009 2.660 2.662 2.629 2.639 121,204 -0.02(-0.59%)
Feb 24, 2009 2.538 2.699 2.538 2.655 338,578 +0.13(+5.13%)
Feb 23, 2009 2.642 2.660 2.512 2.525 422,027 -0.04(-1.61%)
Feb 20, 2009 2.655 2.655 2.543 2.567 478,953 -0.10(-3.60%)
Feb 19, 2009 2.719 2.735 2.657 2.662 306,587 +0.01(+0.39%)
Feb 18, 2009 2.735 2.735 2.649 2.652 331,504 -0.07(-2.48%)
Feb 17, 2009 2.776 2.784 2.719 2.719 321,673 -0.07(-2.54%)
Feb 13, 2009 2.732 2.813 2.732 2.790 98,380 +0.03(+1.16%)
Feb 12, 2009 2.823 2.826 2.757 2.758 322,685 -0.04(-1.57%)
Feb 11, 2009 2.877 2.877 2.758 2.802 298,876 +0.01(+0.28%)
Feb 10, 2009 2.789 2.798 2.779 2.794 339,570 -0.01(-0.46%)
Feb 09, 2009 2.779 2.836 2.771 2.807 172,756 +0.00(+0.00%)
Feb 06, 2009 2.737 2.815 2.737 2.807 212,075 +0.06(+2.07%)
Feb 05, 2009 2.745 2.771 2.717 2.750 347,509 -0.05(-1.76%)
Feb 04, 2009 2.779 2.822 2.771 2.800 174,154 -0.03(-1.19%)
Feb 03, 2009 2.800 2.833 2.732 2.833 268,631 +0.03(+1.20%)
Feb 02, 2009 2.797 2.823 2.719 2.800 190,294 -0.04(-1.55%)
Jan 30, 2009 2.841 2.867 2.826 2.844 0 -0.02(-0.72%)
Jan 29, 2009 2.875 2.875 2.823 2.864 238,061 -0.03(-0.98%)
Jan 28, 2009 2.849 2.919 2.849 2.893 220,454 +0.05(+1.82%)
Jan 27, 2009 2.815 2.859 2.813 2.841 318,827 +0.04(+1.48%)
Jan 26, 2009 2.794 2.934 2.784 2.800 275,998 +0.01(+0.19%)
Jan 23, 2009 2.675 2.828 2.675 2.794 213,037 +0.07(+2.66%)
Jan 22, 2009 2.732 2.745 2.686 2.722 225,115 +0.01(+0.29%)
Jan 21, 2009 2.719 2.761 2.662 2.714 372,290 +0.04(+1.35%)
Jan 20, 2009 2.745 2.781 2.678 2.678 230,196 -0.04(-1.58%)
Jan 16, 2009 2.668 2.769 2.668 2.721 264,148 +0.05(+2.00%)
Jan 15, 2009 2.634 2.714 2.629 2.668 137,182 -0.03(-0.96%)
Jan 14, 2009 2.771 2.771 2.683 2.693 152,735 -0.10(-3.53%)
Jan 13, 2009 2.675 2.805 2.673 2.792 190,394 +0.05(+1.89%)
Jan 12, 2009 2.693 2.810 2.680 2.740 146,075 +0.01(+0.28%)
Jan 09, 2009 2.693 2.789 2.693 2.732 219,280 -0.03(-1.03%)
Jan 08, 2009 2.691 2.800 2.673 2.761 138,514 -0.01(-0.37%)
Jan 07, 2009 2.732 2.836 2.732 2.771 205,523 -0.05(-1.83%)
Jan 06, 2009 2.756 2.823 2.753 2.823 376,846 +0.04(+1.40%)
Jan 05, 2009 2.722 2.789 2.696 2.784 248,973 +0.05(+1.70%)
Jan 02, 2009 2.561 2.753 2.561 2.737 0 +0.04(+1.63%)
Jan 01, 2009 2.688 2.704 2.623 2.693 0 +0.00(+0.00%)
Dec 31, 2008 2.688 2.704 2.623 2.693 224,022 +0.06(+2.16%)
Dec 30, 2008 2.616 2.683 2.616 2.636 230,995 -0.01(-0.29%)
Dec 29, 2008 2.644 2.675 2.603 2.644 299,448 -0.03(-1.16%)
Dec 26, 2008 2.647 2.693 2.644 2.675 185,602 -0.01(-0.19%)
Dec 24, 2008 2.543 2.701 2.543 2.680 222,740 +0.12(+4.76%)
Dec 23, 2008 2.535 2.572 2.504 2.559 208,998 +0.05(+1.96%)
Dec 22, 2008 2.507 2.535 2.497 2.510 249,332 -0.00(-0.10%)
Dec 19, 2008 2.380 2.613 2.380 2.512 386,619 +0.11(+4.53%)
Dec 18, 2008 2.359 2.458 2.359 2.403 273,218 +0.03(+1.42%)
Dec 17, 2008 2.248 2.396 2.248 2.370 527,127 +0.13(+5.66%)
Dec 16, 2008 2.188 2.256 2.173 2.243 164,010 +0.06(+2.85%)
Dec 15, 2008 2.194 2.199 2.175 2.181 193,746 +0.02(+1.02%)
Dec 12, 2008 2.142 2.222 2.098 2.159 325,028 +0.00(+0.06%)
Dec 11, 2008 2.152 2.204 2.150 2.157 337,280 -0.01(-0.60%)
Dec 10, 2008 2.155 2.171 2.150 2.170 221,863 +0.03(+1.21%)
Dec 09, 2008 2.150 2.191 2.142 2.144 382,322 -0.06(-2.59%)
Dec 08, 2008 2.126 2.217 2.121 2.201 309,232 +0.10(+4.55%)
Dec 05, 2008 2.100 2.113 2.093 2.106 351,710 -0.03(-1.34%)
Dec 04, 2008 2.137 2.175 2.130 2.134 156,705 -0.05(-2.25%)
Dec 03, 2008 2.188 2.225 2.106 2.183 130,892 -0.03(-1.29%)
Dec 02, 2008 2.100 2.218 2.095 2.212 187,251 +0.01(+0.35%)
Dec 01, 2008 2.295 2.295 2.186 2.204 125,486 -0.18(-7.50%)
Nov 28, 2008 2.261 2.383 2.261 2.383 82,839 +0.07(+3.14%)
Nov 26, 2008 2.245 2.346 2.240 2.310 141,221 +0.10(+4.57%)
Nov 25, 2008 2.155 2.253 2.142 2.209 363,031 +0.07(+3.27%)
Nov 24, 2008 2.103 2.194 2.046 2.139 322,909 +0.09(+4.16%)
Nov 21, 2008 2.072 2.098 1.976 2.054 221,500 +0.00(+0.13%)
Nov 20, 2008 2.085 2.126 2.043 2.051 378,704 -0.09(-4.00%)
Nov 19, 2008 2.227 2.261 2.137 2.137 185,664 -0.15(-6.36%)
Nov 18, 2008 2.308 2.339 2.243 2.282 187,753 -0.07(-2.87%)
Nov 17, 2008 2.385 2.385 2.264 2.349 200,989 -0.03(-1.09%)
Nov 14, 2008 2.357 2.409 2.344 2.375 187,772 -0.06(-2.65%)
Nov 13, 2008 2.447 2.535 2.297 2.440 245,819 -0.01(-0.32%)
Nov 12, 2008 2.429 2.466 2.421 2.447 169,219 -0.07(-2.88%)
Nov 11, 2008 2.510 2.595 2.489 2.520 160,242 -0.06(-2.31%)
Nov 10, 2008 2.621 2.652 2.579 2.579 88,129 -0.03(-1.29%)
Nov 07, 2008 2.541 2.662 2.541 2.613 154,531 +0.01(+0.40%)
Nov 06, 2008 2.644 2.670 2.603 2.603 156,315 -0.08(-2.90%)
Nov 05, 2008 2.603 2.717 2.603 2.680 311,445 +0.03(+0.98%)
Nov 04, 2008 2.590 2.657 2.589 2.655 111,096 +0.05(+1.99%)
Nov 03, 2008 2.525 2.611 2.525 2.603 102,211 +0.03(+1.01%)
Oct 31, 2008 2.551 2.592 2.530 2.577 223,582 +0.01(+0.20%)
Oct 30, 2008 2.548 2.600 2.548 2.572 177,320 -0.00(-0.10%)
Oct 29, 2008 2.551 2.574 2.507 2.574 179,011 +0.02(+0.71%)
Oct 28, 2008 2.442 2.556 2.442 2.556 178,976 +0.12(+5.00%)
Oct 27, 2008 2.396 2.460 2.331 2.434 112,432 +0.02(+0.75%)
Oct 24, 2008 2.357 2.450 2.276 2.416 142,233 -0.15(-5.79%)
Oct 23, 2008 2.579 2.719 2.548 2.565 222,987 +0.03(+1.26%)
Oct 22, 2008 2.642 2.662 2.533 2.533 207,167 -0.19(-7.03%)
Oct 21, 2008 2.766 2.867 2.665 2.724 242,413 -0.13(-4.62%)
Oct 20, 2008 2.732 2.857 2.725 2.857 170,659 +0.15(+5.45%)
Oct 17, 2008 2.502 2.727 2.502 2.709 221,956 +0.11(+4.18%)
Oct 16, 2008 2.538 2.608 2.522 2.600 172,980 +0.03(+1.11%)
Oct 15, 2008 2.541 2.649 2.507 2.572 179,251 -0.25(-8.82%)
Oct 14, 2008 2.675 2.919 2.611 2.820 359,652 +0.21(+8.14%)
Oct 13, 2008 2.238 2.673 2.201 2.608 459,867 +0.48(+22.66%)
Oct 10, 2008 2.251 2.251 1.696 2.126 682,704 -0.18(-7.96%)
Oct 09, 2008 2.333 2.510 2.302 2.310 591,494 -0.21(-8.32%)
Oct 08, 2008 2.657 2.660 2.341 2.520 530,351 -0.19(-6.98%)
Oct 07, 2008 2.870 2.870 2.709 2.709 323,920 -0.15(-5.08%)
Oct 06, 2008 3.074 3.074 2.774 2.854 634,593 -0.28(-8.85%)
Oct 03, 2008 3.074 3.157 3.056 3.131 263,117 +0.05(+1.60%)
Oct 02, 2008 3.030 3.105 3.030 3.082 265,619 -0.04(-1.24%)
Oct 01, 2008 3.022 3.121 2.978 3.121 156,983 +0.04(+1.35%)
Sep 30, 2008 3.033 3.082 3.030 3.079 155,546 +0.06(+1.97%)
Sep 29, 2008 3.188 3.188 3.004 3.020 527,740 -0.22(-6.79%)
Sep 26, 2008 3.193 3.266 0.2590 3.240 0 -0.15(-4.43%)
Sep 25, 2008 3.375 3.403 3.299 3.390 280,740 +0.03(+0.85%)
Sep 24, 2008 3.323 3.372 3.320 3.362 66,683 -0.01(-0.29%)
Sep 23, 2008 3.377 3.380 3.320 3.371 160,045 -0.00(-0.00%)
Sep 22, 2008 3.429 3.432 3.289 3.371 164,902 -0.05(-1.45%)
Sep 19, 2008 3.204 3.455 3.204 3.421 0 +0.31(+10.08%)
Sep 18, 2008 2.976 3.108 2.911 3.108 432,213 -0.02(-0.50%)
Sep 17, 2008 3.341 3.354 3.123 3.123 573,157 -0.23(-6.87%)
Sep 16, 2008 3.341 3.382 3.268 3.354 492,846 -0.09(-2.49%)
Sep 15, 2008 3.574 3.577 3.413 3.439 394,983 -0.15(-4.25%)
Sep 12, 2008 3.600 3.600 3.553 3.592 162,620 -0.01(-0.29%)
Sep 11, 2008 3.618 3.657 3.595 3.602 154,983 -0.05(-1.42%)
Sep 10, 2008 3.693 3.694 3.623 3.654 224,891 -0.03(-0.91%)
Sep 09, 2008 3.755 3.758 3.688 3.688 147,221 -0.08(-2.13%)
Sep 08, 2008 3.768 3.784 3.758 3.768 112,594 +0.00(+0.00%)
Sep 05, 2008 3.766 3.815 3.755 3.768 0 -0.05(-1.29%)
Sep 04, 2008 3.833 3.841 3.792 3.817 107,883 -0.03(-0.87%)
Sep 03, 2008 3.848 3.859 3.841 3.851 45,543 -0.02(-0.47%)
Sep 02, 2008 3.867 3.880 3.836 3.869 114,706 -0.02(-0.47%)
Aug 29, 2008 3.851 3.898 3.851 3.887 96,535 +0.01(+0.20%)
Aug 28, 2008 3.846 3.880 3.846 3.880 74,232 +0.05(+1.22%)
Aug 27, 2008 3.825 3.846 3.825 3.833 79,283 -0.00(-0.07%)
Aug 26, 2008 3.841 3.867 3.823 3.836 129,016 -0.01(-0.34%)
Aug 25, 2008 3.846 3.869 3.838 3.848 83,267 -0.02(-0.47%)
Aug 22, 2008 3.869 3.887 3.846 3.867 102,825 +0.00(+0.07%)
Aug 21, 2008 3.864 3.895 3.864 3.864 110,211 -0.02(-0.39%)
Aug 20, 2008 3.880 3.908 3.864 3.879 160,732 -0.02(-0.48%)
Aug 19, 2008 3.867 3.898 3.864 3.898 131,873 +0.02(+0.60%)
Aug 18, 2008 3.867 3.916 3.867 3.874 105,725 -0.02(-0.47%)
Aug 15, 2008 3.911 3.911 3.887 3.893 0 +0.00(+0.00%)
Aug 14, 2008 3.864 3.905 3.864 3.893 99,670 +0.02(+0.60%)
Aug 13, 2008 3.869 3.887 3.859 3.869 234,115 -0.02(-0.60%)
Aug 12, 2008 3.929 3.957 3.885 3.893 260,549 -0.05(-1.18%)
Aug 11, 2008 3.978 3.991 3.929 3.939 150,025 -0.06(-1.43%)
Aug 08, 2008 3.996 4.027 3.996 3.996 120,803 -0.01(-0.19%)
Aug 07, 2008 3.999 4.027 3.996 4.004 158,392 -0.01(-0.19%)
Aug 06, 2008 3.973 4.027 3.973 4.012 191,031 -0.01(-0.19%)
Aug 05, 2008 4.012 4.031 4.012 4.019 169,852 +0.00(+0.00%)
Aug 04, 2008 4.066 4.084 4.010 4.019 90,476 -0.06(-1.40%)
Aug 01, 2008 4.025 4.076 4.023 4.076 57,575 +0.01(+0.25%)
Jul 31, 2008 4.043 4.102 4.043 4.066 149,727 +0.00(+0.06%)
Jul 30, 2008 4.056 4.071 4.055 4.063 80,734 +0.02(+0.45%)
Jul 29, 2008 4.045 4.056 3.988 4.045 151,504 +0.02(+0.51%)
Jul 28, 2008 4.009 4.051 4.009 4.025 111,451 -0.02(-0.51%)
Jul 25, 2008 4.061 4.069 4.022 4.045 96,929 -0.03(-0.70%)
Jul 24, 2008 4.118 4.118 4.063 4.074 114,463 -0.04(-1.07%)
Jul 23, 2008 4.107 4.118 4.092 4.118 86,430 +0.02(+0.44%)
Jul 22, 2008 4.048 4.118 4.025 4.100 140,711 +0.01(+0.32%)
Jul 21, 2008 4.084 4.105 4.058 4.087 160,342 +0.08(+2.00%)
Jul 18, 2008 3.981 4.012 3.981 4.006 89,723 +0.00(+0.00%)
Jul 17, 2008 3.965 4.038 3.965 4.006 198,364 +0.06(+1.51%)
Jul 16, 2008 3.937 3.999 3.882 3.947 266,998 -0.01(-0.20%)
Jul 15, 2008 3.957 3.973 3.874 3.955 276,705 -0.05(-1.29%)
Jul 14, 2008 4.035 4.051 3.996 4.006 164,026 -0.04(-1.09%)
Jul 11, 2008 4.035 4.082 4.035 4.051 120,803 -0.02(-0.51%)
Jul 10, 2008 4.051 4.100 4.051 4.071 256,294 -0.01(-0.19%)
Jul 09, 2008 4.066 4.102 4.048 4.079 137,796 -0.01(-0.25%)
Jul 08, 2008 4.066 4.097 4.066 4.089 202,750 -0.01(-0.19%)
Jul 07, 2008 4.107 4.136 4.062 4.097 300,413 -0.05(-1.31%)
Jul 04, 2008 4.133 4.170 4.120 4.152 109,891 +0.00(+0.00%)
Jul 03, 2008 4.133 4.170 4.120 4.152 109,891 +0.02(+0.44%)
Jul 02, 2008 4.133 4.175 4.126 4.133 137,171 -0.03(-0.62%)
Jul 01, 2008 4.136 4.185 4.133 4.159 305,355 -0.07(-1.59%)
Jun 30, 2008 4.260 4.261 4.227 4.227 125,564 -0.03(-0.73%)
Jun 27, 2008 4.224 4.268 4.221 4.258 93,063 +0.01(+0.24%)
Jun 26, 2008 4.240 4.258 4.232 4.247 99,848 +0.00(+0.00%)
Jun 25, 2008 4.299 4.299 4.245 4.247 133,240 -0.01(-0.24%)
Jun 24, 2008 4.291 4.291 4.255 4.258 82,615 -0.02(-0.39%)
Jun 23, 2008 4.315 4.328 4.250 4.275 158,469 -0.01(-0.27%)
Jun 20, 2008 4.284 4.289 4.259 4.286 84,580 +0.03(+0.79%)
Jun 19, 2008 4.276 4.294 4.250 4.253 189,456 -0.04(-0.91%)
Jun 18, 2008 4.278 4.291 4.245 4.291 70,135 +0.00(+0.00%)
Jun 17, 2008 4.297 4.309 4.273 4.291 92,809 +0.02(+0.55%)
Jun 16, 2008 4.276 4.291 4.260 4.268 74,584 -0.01(-0.12%)
Jun 13, 2008 4.237 4.284 4.229 4.273 98,357 +0.05(+1.10%)
Jun 12, 2008 4.286 4.286 4.201 4.227 161,805 -0.02(-0.55%)
Jun 11, 2008 4.338 4.338 4.240 4.250 218,469 -0.07(-1.62%)
Jun 10, 2008 4.312 4.330 4.299 4.320 175,324 +0.02(+0.42%)
Jun 09, 2008 4.351 4.351 4.302 4.302 140,464 -0.03(-0.76%)
Jun 06, 2008 4.361 4.364 4.333 4.335 128,734 -0.01(-0.26%)
Jun 05, 2008 4.335 4.346 4.315 4.346 119,926 +0.01(+0.18%)
Jun 04, 2008 4.341 4.359 4.325 4.338 87,136 -0.03(-0.59%)
Jun 03, 2008 4.382 4.392 4.338 4.364 197,406 -0.02(-0.41%)
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.