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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 6.050 6.062 6.042 6.056 103,562 +0.00(+0.00%)
May 30, 2019 6.044 6.062 6.044 6.056 11,482 +0.03(+0.51%)
May 29, 2019 6.008 6.038 6.008 6.026 88,327 +0.00(+0.00%)
May 28, 2019 6.002 6.038 6.002 6.026 29,972 +0.03(+0.51%)
May 24, 2019 5.977 6.014 5.977 5.995 17,397 +0.02(+0.31%)
May 23, 2019 5.971 5.983 5.965 5.977 48,489 +0.00(+0.00%)
May 22, 2019 5.965 5.983 5.953 5.977 75,433 +0.02(+0.41%)
May 21, 2019 5.977 5.989 5.916 5.953 507,944 -0.02(-0.41%)
May 20, 2019 5.977 5.995 5.977 5.977 33,235 +0.00(+0.00%)
May 17, 2019 6.002 6.002 5.977 5.977 27,737 -0.03(-0.46%)
May 16, 2019 5.983 6.008 5.983 6.005 39,558 +0.01(+0.15%)
May 15, 2019 5.983 6.002 5.971 5.995 56,652 -0.01(-0.10%)
May 14, 2019 5.977 6.002 5.977 6.002 20,934 +0.02(+0.31%)
May 13, 2019 6.020 6.020 5.977 5.983 35,232 -0.03(-0.51%)
May 10, 2019 5.983 6.032 5.983 6.014 22,485 +0.04(+0.61%)
May 09, 2019 6.026 6.040 5.971 5.977 43,256 -0.04(-0.71%)
May 08, 2019 6.020 6.032 6.008 6.020 37,246 -0.01(-0.10%)
May 07, 2019 6.069 6.069 6.008 6.026 142,905 -0.02(-0.30%)
May 06, 2019 6.038 6.044 6.032 6.044 65,677 +0.01(+0.20%)
May 03, 2019 6.020 6.044 6.020 6.032 24,618 +0.02(+0.30%)
May 02, 2019 6.044 6.050 6.008 6.014 35,915 -0.04(-0.60%)
May 01, 2019 6.020 6.056 6.020 6.050 17,326 +0.04(+0.61%)
Apr 30, 2019 6.020 6.039 5.977 6.014 85,965 -0.01(-0.10%)
Apr 29, 2019 6.026 6.048 6.014 6.020 46,831 -0.01(-0.20%)
Apr 26, 2019 6.038 6.038 6.020 6.032 16,363 +0.01(+0.10%)
Apr 25, 2019 6.050 6.050 6.008 6.026 108,735 -0.03(-0.45%)
Apr 24, 2019 6.068 6.080 6.050 6.053 28,358 -0.02(-0.25%)
Apr 23, 2019 6.056 6.080 6.044 6.068 37,444 +0.02(+0.30%)
Apr 22, 2019 6.056 6.068 6.020 6.050 42,737 -0.01(-0.11%)
Apr 18, 2019 6.068 6.077 6.020 6.057 51,735 -0.01(-0.19%)
Apr 17, 2019 6.074 6.074 6.050 6.068 57,963 -0.01(-0.10%)
Apr 16, 2019 6.056 6.080 6.056 6.074 19,940 +0.01(+0.20%)
Apr 15, 2019 6.086 6.086 6.050 6.062 24,019 -0.01(-0.10%)
Apr 12, 2019 6.080 6.080 6.032 6.068 21,818 -0.01(-0.15%)
Apr 11, 2019 6.050 6.080 6.044 6.077 26,771 -0.00(-0.05%)
Apr 10, 2019 6.062 6.080 6.034 6.080 194,080 +0.00(+0.00%)
Apr 09, 2019 6.057 6.080 6.046 6.080 30,651 +0.04(+0.70%)
Apr 08, 2019 6.032 6.056 6.032 6.038 51,479 +0.01(+0.20%)
Apr 05, 2019 6.020 6.038 6.020 6.026 33,718 -0.01(-0.10%)
Apr 04, 2019 6.020 6.032 6.014 6.032 67,817 +0.01(+0.10%)
Apr 03, 2019 6.002 6.026 5.971 6.026 127,664 +0.00(+0.00%)
Apr 02, 2019 6.026 6.044 6.026 6.026 107,364 -0.01(-0.20%)
Apr 01, 2019 6.050 6.060 6.038 6.038 53,961 +0.00(+0.00%)
Mar 29, 2019 6.038 6.038 6.026 6.038 111,853 -0.02(-0.30%)
Mar 28, 2019 6.032 6.056 6.020 6.056 40,376 -0.01(-0.10%)
Mar 27, 2019 6.062 6.098 6.050 6.062 50,044 -0.02(-0.30%)
Mar 26, 2019 6.062 6.116 6.056 6.080 56,790 -0.02(-0.30%)
Mar 25, 2019 6.038 6.098 6.026 6.098 67,662 +0.02(+0.30%)
Mar 22, 2019 6.050 6.086 6.044 6.080 25,965 +0.05(+0.90%)
Mar 21, 2019 6.014 6.098 6.014 6.026 37,329 +0.00(+0.00%)
Mar 20, 2019 5.978 6.026 5.978 6.026 31,372 +0.02(+0.30%)
Mar 19, 2019 6.002 6.008 5.992 6.008 15,949 +0.01(+0.24%)
Mar 18, 2019 5.972 5.993 5.966 5.993 22,760 +0.03(+0.56%)
Mar 15, 2019 5.978 5.978 5.936 5.960 24,634 -0.01(-0.10%)
Mar 14, 2019 5.966 5.966 5.954 5.966 17,515 -0.01(-0.10%)
Mar 13, 2019 5.954 5.978 5.949 5.972 13,425 -0.01(-0.10%)
Mar 12, 2019 5.966 5.978 5.948 5.978 6,586 +0.01(+0.20%)
Mar 11, 2019 5.948 5.966 5.924 5.966 25,664 +0.04(+0.61%)
Mar 08, 2019 5.912 5.936 5.876 5.930 53,596 -0.01(-0.10%)
Mar 07, 2019 5.948 5.948 5.918 5.936 31,287 -0.03(-0.50%)
Mar 06, 2019 5.960 5.972 5.936 5.966 45,898 +0.00(+0.00%)
Mar 05, 2019 5.906 5.966 5.906 5.966 90,367 +0.05(+0.81%)
Mar 04, 2019 5.954 5.969 5.918 5.918 24,717 -0.03(-0.51%)
Mar 01, 2019 6.002 6.008 5.948 5.948 53,596 -0.06(-0.99%)
Feb 28, 2019 6.002 6.014 5.966 6.008 36,532 -0.00(-0.01%)
Feb 27, 2019 6.002 6.020 5.996 6.008 18,658 +0.00(+0.04%)
Feb 26, 2019 5.990 6.014 5.966 6.006 50,158 +0.03(+0.46%)
Feb 25, 2019 5.990 5.990 5.966 5.978 34,447 -0.01(-0.10%)
Feb 22, 2019 5.960 5.996 5.942 5.984 54,139 +0.04(+0.60%)
Feb 21, 2019 5.942 5.954 5.918 5.948 21,028 +0.01(+0.10%)
Feb 20, 2019 5.936 5.942 5.930 5.942 37,682 -0.01(-0.20%)
Feb 19, 2019 5.918 5.954 5.918 5.954 46,267 +0.03(+0.50%)
Feb 15, 2019 5.936 5.936 5.906 5.924 50,619 -0.01(-0.10%)
Feb 14, 2019 5.883 5.930 5.853 5.930 67,816 +0.04(+0.61%)
Feb 13, 2019 5.906 5.924 5.889 5.895 49,191 -0.04(-0.60%)
Feb 12, 2019 5.889 5.936 5.889 5.930 40,793 +0.02(+0.30%)
Feb 11, 2019 5.889 5.918 5.841 5.912 43,447 +0.04(+0.61%)
Feb 08, 2019 5.895 5.895 5.877 5.877 20,616 -0.04(-0.61%)
Feb 07, 2019 5.930 5.948 5.906 5.912 37,102 -0.01(-0.10%)
Feb 06, 2019 5.942 5.954 5.918 5.918 45,476 -0.03(-0.50%)
Feb 05, 2019 5.966 5.978 5.942 5.948 111,491 -0.01(-0.10%)
Feb 04, 2019 5.924 5.966 5.924 5.954 113,713 +0.00(+0.00%)
Feb 01, 2019 5.930 5.978 5.930 5.954 46,093 +0.01(+0.10%)
Jan 31, 2019 5.942 5.978 5.913 5.948 126,001 +0.04(+0.60%)
Jan 30, 2019 5.842 5.913 5.824 5.913 81,859 +0.07(+1.11%)
Jan 29, 2019 5.824 5.873 5.824 5.848 34,694 +0.01(+0.20%)
Jan 28, 2019 5.800 5.839 5.800 5.836 23,757 +0.02(+0.41%)
Jan 25, 2019 5.812 5.818 5.806 5.812 30,044 -0.01(-0.10%)
Jan 24, 2019 5.812 5.836 5.729 5.818 62,970 +0.05(+0.82%)
Jan 23, 2019 5.800 5.800 5.765 5.770 18,571 +0.01(+0.10%)
Jan 22, 2019 5.759 5.794 5.759 5.765 9,072 +0.00(+0.00%)
Jan 18, 2019 5.824 5.830 5.765 5.765 20,592 -0.07(-1.22%)
Jan 17, 2019 5.824 5.836 5.806 5.836 34,257 +0.04(+0.61%)
Jan 16, 2019 5.788 5.806 5.788 5.800 27,024 +0.01(+0.10%)
Jan 15, 2019 5.812 5.818 5.782 5.794 33,320 +0.01(+0.10%)
Jan 14, 2019 5.788 5.806 5.786 5.788 57,486 +0.00(+0.00%)
Jan 11, 2019 5.776 5.794 5.765 5.788 33,589 +0.02(+0.41%)
Jan 10, 2019 5.759 5.770 5.747 5.765 25,924 +0.02(+0.41%)
Jan 09, 2019 5.776 5.776 5.741 5.741 35,616 -0.04(-0.62%)
Jan 08, 2019 5.818 5.818 5.770 5.776 50,588 -0.02(-0.31%)
Jan 07, 2019 5.705 5.794 5.705 5.794 101,201 +0.11(+1.98%)
Jan 04, 2019 5.599 5.711 5.599 5.682 153,092 +0.08(+1.48%)
Jan 03, 2019 5.551 5.599 5.551 5.599 34,564 +0.06(+1.07%)
Jan 02, 2019 5.492 5.557 5.492 5.539 67,001 +0.02(+0.43%)
Dec 31, 2018 5.492 5.569 5.492 5.516 138,258 +0.02(+0.43%)
Dec 28, 2018 5.445 5.504 5.445 5.492 180,942 +0.04(+0.76%)
Dec 27, 2018 5.416 5.451 5.416 5.451 36,458 +0.02(+0.32%)
Dec 26, 2018 5.410 5.462 5.410 5.433 109,380 +0.02(+0.33%)
Dec 24, 2018 5.386 5.480 5.375 5.416 36,902 +0.02(+0.44%)
Dec 21, 2018 5.380 5.392 5.339 5.392 125,163 +0.00(+0.00%)
Dec 20, 2018 5.463 5.463 5.375 5.392 104,429 -0.04(-0.65%)
Dec 19, 2018 5.433 5.451 5.428 5.428 90,565 -0.01(-0.22%)
Dec 18, 2018 5.463 5.504 5.433 5.439 125,251 -0.01(-0.22%)
Dec 17, 2018 5.469 5.480 5.445 5.451 208,870 -0.02(-0.32%)
Dec 14, 2018 5.422 5.486 5.422 5.469 154,073 +0.03(+0.54%)
Dec 13, 2018 5.439 5.452 5.422 5.439 101,202 +0.02(+0.33%)
Dec 12, 2018 5.410 5.445 5.410 5.422 71,914 +0.02(+0.44%)
Dec 11, 2018 5.404 5.422 5.392 5.398 42,264 -0.01(-0.22%)
Dec 10, 2018 5.398 5.416 5.389 5.410 119,939 +0.05(+0.88%)
Dec 07, 2018 5.375 5.428 5.363 5.363 158,495 -0.04(-0.65%)
Dec 06, 2018 5.351 5.410 5.345 5.398 53,378 -0.04(-0.76%)
Dec 04, 2018 5.486 5.486 5.433 5.439 77,717 -0.06(-1.07%)
Dec 03, 2018 5.422 5.504 5.422 5.498 74,349 +0.09(+1.63%)
Nov 30, 2018 5.357 5.410 5.357 5.410 37,869 +0.04(+0.76%)
Nov 29, 2018 5.346 5.416 5.346 5.369 43,712 +0.00(+0.00%)
Nov 28, 2018 5.346 5.439 5.343 5.369 97,085 +0.03(+0.55%)
Nov 27, 2018 5.392 5.392 5.308 5.340 92,270 -0.04(-0.65%)
Nov 26, 2018 5.375 5.404 5.352 5.375 58,530 +0.02(+0.33%)
Nov 23, 2018 5.357 5.363 5.352 5.357 18,506 +0.01(+0.11%)
Nov 21, 2018 5.352 5.352 5.352 0 +0.02(+0.33%)
Nov 20, 2018 5.322 5.346 5.299 5.334 120,769 +0.00(+0.00%)
Nov 19, 2018 5.352 5.375 5.334 5.334 87,312 -0.02(-0.44%)
Nov 16, 2018 5.363 5.410 5.352 5.357 210,592 +0.01(+0.11%)
Nov 15, 2018 5.357 5.381 5.349 5.352 80,347 -0.01(-0.11%)
Nov 14, 2018 5.357 5.369 5.339 5.357 385,887 +0.01(+0.11%)
Nov 13, 2018 5.369 5.372 5.334 5.352 124,904 +0.00(+0.00%)
Nov 12, 2018 5.369 5.383 5.334 5.352 79,375 -0.01(-0.22%)
Nov 09, 2018 5.381 5.398 5.357 5.363 74,367 -0.02(-0.43%)
Nov 08, 2018 5.392 5.416 5.381 5.387 82,652 +0.01(+0.11%)
Nov 07, 2018 5.392 5.404 5.375 5.381 65,143 +0.04(+0.77%)
Nov 06, 2018 5.322 5.381 5.322 5.340 135,403 +0.02(+0.33%)
Nov 05, 2018 5.328 5.357 5.321 5.322 111,885 +0.01(+0.22%)
Nov 02, 2018 5.293 5.334 5.293 5.311 70,254 +0.00(+0.00%)
Nov 01, 2018 5.305 5.317 5.284 5.311 67,324 +0.03(+0.55%)
Oct 31, 2018 5.287 5.305 5.241 5.281 46,208 -0.01(-0.11%)
Oct 30, 2018 5.299 5.299 5.258 5.287 583,202 -0.01(-0.11%)
Oct 29, 2018 5.305 5.318 5.270 5.293 132,658 +0.01(+0.22%)
Oct 26, 2018 5.334 5.339 5.281 5.281 107,578 -0.06(-1.19%)
Oct 25, 2018 5.386 5.386 5.328 5.345 131,558 +0.01(+0.11%)
Oct 24, 2018 5.374 5.392 5.339 5.339 56,011 -0.05(-0.86%)
Oct 23, 2018 5.368 5.386 5.368 5.386 94,201 +0.01(+0.20%)
Oct 22, 2018 5.345 5.375 5.345 5.375 56,149 -0.00(-0.09%)
Oct 19, 2018 5.386 5.392 5.276 5.380 130,199 -0.02(-0.43%)
Oct 18, 2018 5.403 5.403 5.380 5.403 22,185 +0.01(+0.11%)
Oct 17, 2018 5.403 5.409 5.389 5.397 38,236 +0.01(+0.11%)
Oct 16, 2018 5.363 5.392 5.343 5.392 86,765 +0.06(+1.20%)
Oct 15, 2018 5.339 5.339 5.322 5.328 78,194 +0.00(+0.00%)
Oct 12, 2018 5.334 5.334 5.305 5.328 97,736 +0.03(+0.66%)
Oct 11, 2018 5.351 5.351 5.264 5.293 118,659 -0.04(-0.76%)
Oct 10, 2018 5.345 5.357 5.308 5.334 57,888 -0.01(-0.22%)
Oct 09, 2018 5.363 5.368 5.322 5.345 48,332 -0.02(-0.32%)
Oct 08, 2018 5.351 5.374 5.351 5.363 55,832 -0.01(-0.22%)
Oct 05, 2018 5.380 5.397 5.368 5.374 39,370 -0.05(-0.85%)
Oct 04, 2018 5.478 5.481 5.345 5.420 49,189 -0.07(-1.21%)
Oct 03, 2018 5.496 5.536 5.487 5.487 53,350 -0.00(-0.06%)
Oct 02, 2018 5.513 5.522 5.473 5.490 51,672 -0.03(-0.52%)
Oct 01, 2018 5.525 5.525 5.513 5.519 25,622 -0.01(-0.10%)
Sep 28, 2018 5.456 5.525 5.456 5.525 47,835 +0.06(+1.16%)
Sep 27, 2018 5.502 5.507 5.461 5.461 67,609 -0.02(-0.42%)
Sep 26, 2018 5.484 5.519 5.484 5.484 104,795 +0.00(+0.00%)
Sep 25, 2018 5.490 5.495 5.484 5.484 50,760 -0.02(-0.31%)
Sep 24, 2018 5.502 5.502 5.470 5.502 39,998 -0.01(-0.10%)
Sep 21, 2018 5.461 5.507 5.375 5.507 65,229 +0.03(+0.63%)
Sep 20, 2018 5.479 5.479 5.467 5.473 46,539 +0.02(+0.32%)
Sep 19, 2018 5.461 5.467 5.450 5.456 73,787 +0.02(+0.32%)
Sep 18, 2018 5.444 5.444 5.415 5.438 52,999 -0.01(-0.21%)
Sep 17, 2018 5.461 5.469 5.444 5.450 44,691 -0.01(-0.11%)
Sep 14, 2018 5.456 5.467 5.427 5.456 15,307 +0.00(+0.00%)
Sep 13, 2018 5.450 5.479 5.431 5.456 61,148 +0.02(+0.42%)
Sep 12, 2018 5.381 5.433 5.381 5.433 83,426 +0.05(+0.96%)
Sep 11, 2018 5.358 5.381 5.346 5.381 85,810 +0.01(+0.21%)
Sep 10, 2018 5.415 5.432 5.364 5.370 53,477 -0.03(-0.64%)
Sep 07, 2018 5.404 5.421 5.404 5.404 35,484 -0.01(-0.21%)
Sep 06, 2018 5.490 5.490 5.410 5.415 58,459 -0.05(-0.95%)
Sep 05, 2018 5.433 5.502 5.433 5.467 64,236 -0.01(-0.21%)
Sep 04, 2018 5.484 5.496 5.387 5.479 63,356 -0.02(-0.42%)
Aug 31, 2018 5.502 5.502 5.502 0 -0.01(-0.21%)
Aug 30, 2018 5.536 5.559 5.513 5.513 31,400 -0.05(-0.82%)
Aug 29, 2018 5.536 5.564 5.496 5.559 105,011 -0.02(-0.31%)
Aug 28, 2018 5.536 5.576 5.519 5.576 98,928 +0.04(+0.72%)
Aug 27, 2018 5.536 5.559 5.536 5.536 82,546 -0.01(-0.10%)
Aug 24, 2018 5.559 5.559 5.496 5.542 36,445 +0.02(+0.31%)
Aug 23, 2018 5.547 5.572 5.456 5.525 130,786 -0.02(-0.41%)
Aug 22, 2018 5.587 5.587 5.547 5.547 111,790 -0.02(-0.41%)
Aug 21, 2018 5.553 5.573 5.553 5.570 145,076 +0.02(+0.41%)
Aug 20, 2018 5.542 5.549 5.479 5.547 58,380 -0.01(-0.10%)
Aug 17, 2018 5.582 5.582 5.547 5.553 29,436 -0.01(-0.21%)
Aug 16, 2018 5.564 5.599 5.564 5.564 36,508 +0.01(+0.10%)
Aug 15, 2018 5.564 5.570 5.536 5.559 81,565 +0.01(+0.21%)
Aug 14, 2018 5.496 5.587 5.496 5.547 139,543 +0.03(+0.62%)
Aug 13, 2018 5.582 5.582 5.490 5.513 169,325 -0.10(-1.73%)
Aug 10, 2018 5.696 5.696 5.576 5.610 80,249 -0.09(-1.65%)
Aug 09, 2018 5.730 5.730 5.696 5.704 95,386 -0.02(-0.35%)
Aug 08, 2018 5.741 5.747 5.724 5.724 53,735 -0.02(-0.40%)
Aug 07, 2018 5.747 5.749 5.730 5.747 106,311 +0.01(+0.10%)
Aug 06, 2018 5.724 5.741 5.724 5.741 95,297 +0.01(+0.20%)
Aug 03, 2018 5.707 5.736 5.707 5.730 134,742 +0.00(+0.00%)
Aug 02, 2018 5.707 5.730 5.694 5.730 104,633 +0.00(+0.00%)
Aug 01, 2018 5.730 5.753 5.719 5.730 54,070 -0.02(-0.30%)
Jul 31, 2018 5.747 5.747 5.719 5.747 50,929 +0.02(+0.40%)
Jul 30, 2018 5.736 5.741 5.719 5.724 227,422 -0.02(-0.39%)
Jul 27, 2018 5.747 5.747 5.713 5.747 63,340 +0.01(+0.20%)
Jul 26, 2018 5.713 5.758 5.713 5.736 163,744 -0.02(-0.30%)
Jul 25, 2018 5.736 5.753 5.707 5.753 175,343 +0.03(+0.59%)
Jul 24, 2018 5.713 5.722 5.690 5.719 135,707 +0.01(+0.10%)
Jul 23, 2018 5.724 5.724 5.702 5.713 49,223 -0.01(-0.10%)
Jul 20, 2018 5.696 5.736 5.696 5.719 92,623 +0.02(+0.30%)
Jul 19, 2018 5.702 5.707 5.690 5.702 35,200 -0.01(-0.10%)
Jul 18, 2018 5.719 5.724 5.707 5.707 72,950 -0.01(-0.20%)
Jul 17, 2018 5.713 5.723 5.705 5.719 83,519 +0.00(+0.00%)
Jul 16, 2018 5.741 5.741 5.713 5.719 101,515 -0.02(-0.39%)
Jul 13, 2018 5.747 5.747 5.724 5.741 58,663 +0.00(+0.00%)
Jul 12, 2018 5.753 5.753 5.724 5.741 74,373 +0.01(+0.10%)
Jul 11, 2018 5.753 5.758 5.722 5.736 72,979 -0.01(-0.20%)
Jul 10, 2018 5.741 5.747 5.713 5.747 59,772 +0.01(+0.20%)
Jul 09, 2018 5.713 5.741 5.707 5.736 128,020 +0.02(+0.40%)
Jul 06, 2018 5.668 5.719 5.668 5.713 134,068 +0.06(+1.10%)
Jul 05, 2018 5.656 5.668 5.628 5.651 77,854 +0.02(+0.30%)
Jul 03, 2018 5.634 5.634 5.634 0 +0.01(+0.10%)
Jul 02, 2018 5.622 5.639 5.611 5.628 62,283 -0.01(-0.25%)
Jun 29, 2018 5.620 5.648 5.614 5.642 118,686 +0.04(+0.70%)
Jun 28, 2018 5.609 5.642 5.592 5.603 68,240 +0.00(+0.00%)
Jun 27, 2018 5.609 5.614 5.601 5.603 134,758 +0.01(+0.20%)
Jun 26, 2018 5.569 5.614 5.569 5.592 142,823 -0.01(-0.20%)
Jun 25, 2018 5.654 5.654 5.558 5.603 244,235 -0.04(-0.80%)
Jun 22, 2018 5.637 5.659 5.620 5.648 45,035 +0.06(+1.01%)
Jun 21, 2018 5.614 5.620 5.580 5.592 120,275 -0.01(-0.10%)
Jun 20, 2018 5.625 5.625 5.592 5.597 135,828 -0.05(-0.90%)
Jun 19, 2018 5.614 5.648 5.575 5.648 61,842 +0.02(+0.40%)
Jun 18, 2018 5.654 5.654 5.619 5.625 108,443 -0.03(-0.61%)
Jun 15, 2018 5.687 5.659 5.660 59,112 -0.03(-0.48%)
Jun 14, 2018 5.704 5.710 5.665 5.687 196,426 +0.00(+0.00%)
Jun 13, 2018 5.732 5.732 5.665 5.687 96,654 -0.04(-0.79%)
Jun 12, 2018 5.783 5.783 5.710 5.732 83,448 -0.05(-0.88%)
Jun 11, 2018 5.794 5.794 5.783 5.783 40,573 +0.00(+0.00%)
Jun 08, 2018 5.777 5.800 5.777 5.783 51,989 -0.02(-0.39%)
Jun 07, 2018 5.822 5.822 5.789 5.805 43,394 -0.01(-0.19%)
Jun 06, 2018 5.817 5.817 44,675 -0.03(-0.58%)
Jun 05, 2018 5.811 5.850 5.811 5.850 97,385 +0.04(+0.68%)
Jun 04, 2018 5.845 5.845 5.800 5.811 102,485 -0.02(-0.29%)
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.