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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 6.010 6.116 6.004 6.116 49,906 +0.11(+1.87%)
Apr 29, 2020 5.938 6.004 5.938 6.004 51,341 +0.07(+1.11%)
Apr 28, 2020 5.845 5.938 5.845 5.938 36,487 +0.09(+1.58%)
Apr 27, 2020 5.885 5.911 5.845 5.845 38,260 -0.02(-0.34%)
Apr 24, 2020 5.944 5.944 5.865 5.865 23,316 -0.03(-0.56%)
Apr 23, 2020 5.911 5.944 5.885 5.898 15,394 +0.05(+0.79%)
Apr 22, 2020 5.931 5.931 5.832 5.852 50,486 +0.02(+0.34%)
Apr 21, 2020 5.852 5.878 5.825 5.832 23,676 -0.08(-1.34%)
Apr 20, 2020 5.951 5.991 5.911 5.911 53,603 -0.08(-1.32%)
Apr 17, 2020 6.024 6.024 5.957 5.991 180,021 -0.03(-0.43%)
Apr 16, 2020 6.024 6.037 5.984 6.016 27,187 +0.01(+0.21%)
Apr 15, 2020 6.043 6.136 5.977 6.004 83,357 -0.07(-1.20%)
Apr 14, 2020 6.136 6.149 6.057 6.076 34,572 +0.03(+0.44%)
Apr 13, 2020 6.281 6.281 6.037 6.050 21,405 -0.20(-3.17%)
Apr 09, 2020 5.991 6.262 5.991 6.248 126,726 +0.24(+4.07%)
Apr 08, 2020 5.878 6.070 5.856 6.004 45,353 +0.11(+1.91%)
Apr 07, 2020 5.753 6.004 5.753 5.891 69,013 +0.20(+3.60%)
Apr 06, 2020 5.660 5.707 5.621 5.687 56,441 +0.05(+0.94%)
Apr 03, 2020 5.654 5.668 5.614 5.634 70,857 -0.08(-1.39%)
Apr 02, 2020 5.647 5.713 5.647 5.713 29,053 +0.05(+0.93%)
Apr 01, 2020 5.680 5.773 5.614 5.660 45,981 -0.10(-1.72%)
Mar 31, 2020 5.661 5.859 5.661 5.759 80,625 -0.02(-0.34%)
Mar 30, 2020 5.740 5.779 5.651 5.779 57,032 +0.04(+0.68%)
Mar 27, 2020 5.720 5.812 5.700 5.740 69,674 -0.12(-2.01%)
Mar 26, 2020 5.910 5.916 5.759 5.858 44,499 +0.01(+0.22%)
Mar 25, 2020 5.583 5.851 5.458 5.844 103,032 +0.35(+6.31%)
Mar 24, 2020 5.183 5.498 5.183 5.498 70,482 +0.35(+6.73%)
Mar 23, 2020 5.236 5.269 5.118 5.151 163,039 -0.15(-2.84%)
Mar 20, 2020 5.026 5.514 5.026 5.301 121,013 +0.07(+1.25%)
Mar 19, 2020 5.399 5.399 5.144 5.236 241,305 -0.16(-3.03%)
Mar 18, 2020 5.733 5.733 5.399 5.399 241,249 -0.59(-9.84%)
Mar 17, 2020 5.799 5.990 5.799 5.988 166,853 +0.10(+1.78%)
Mar 16, 2020 5.956 5.956 5.354 5.884 128,538 -0.46(-7.22%)
Mar 13, 2020 6.348 6.460 6.250 6.342 116,888 +0.09(+1.52%)
Mar 12, 2020 6.512 6.512 6.087 6.247 153,083 -0.58(-8.49%)
Mar 11, 2020 6.996 7.003 6.826 6.826 75,083 -0.21(-2.98%)
Mar 10, 2020 7.160 7.186 7.029 7.036 66,366 +0.06(+0.84%)
Mar 09, 2020 6.911 7.009 6.872 6.977 73,728 -0.28(-3.88%)
Mar 06, 2020 7.075 7.258 7.042 7.258 54,394 -0.05(-0.72%)
Mar 05, 2020 7.363 7.379 7.304 7.310 31,880 -0.08(-1.06%)
Mar 04, 2020 7.238 7.396 7.238 7.389 54,680 +0.19(+2.64%)
Mar 03, 2020 7.134 7.238 7.134 7.199 48,880 +0.09(+1.20%)
Mar 02, 2020 6.964 7.179 6.964 7.114 114,638 +0.08(+1.12%)
Feb 28, 2020 7.146 7.156 6.847 7.036 796,905 -0.22(-3.04%)
Feb 27, 2020 7.354 7.360 7.243 7.256 153,668 -0.12(-1.59%)
Feb 26, 2020 7.380 7.406 7.354 7.373 26,633 +0.01(+0.18%)
Feb 25, 2020 7.412 7.454 7.360 7.360 72,643 -0.05(-0.70%)
Feb 24, 2020 7.477 7.490 7.412 7.412 47,939 -0.10(-1.35%)
Feb 21, 2020 7.536 7.536 7.510 7.514 21,088 -0.02(-0.20%)
Feb 20, 2020 7.516 7.536 7.516 7.529 19,452 +0.01(+0.09%)
Feb 19, 2020 7.516 7.536 7.516 7.523 43,742 -0.01(-0.09%)
Feb 18, 2020 7.516 7.542 7.503 7.529 94,857 +0.01(+0.17%)
Feb 14, 2020 7.516 7.536 7.510 7.516 41,561 +0.01(+0.09%)
Feb 13, 2020 7.503 7.510 7.503 7.510 28,471 +0.01(+0.09%)
Feb 12, 2020 7.503 7.510 7.484 7.503 37,305 +0.01(+0.17%)
Feb 11, 2020 7.477 7.500 7.477 7.490 15,671 +0.01(+0.17%)
Feb 10, 2020 7.490 7.510 7.471 7.477 30,855 -0.01(-0.09%)
Feb 07, 2020 7.510 7.510 7.471 7.484 24,475 -0.02(-0.26%)
Feb 06, 2020 7.464 7.523 7.447 7.503 86,440 +0.06(+0.79%)
Feb 05, 2020 7.497 7.497 7.445 7.445 51,504 -0.04(-0.51%)
Feb 04, 2020 7.523 7.540 7.477 7.483 95,340 -0.03(-0.45%)
Feb 03, 2020 7.523 7.533 7.497 7.516 93,909 +0.01(+0.17%)
Jan 31, 2020 7.361 7.503 7.361 7.503 93,153 +0.12(+1.66%)
Jan 30, 2020 7.374 7.390 7.355 7.381 122,851 -0.05(-0.70%)
Jan 29, 2020 7.348 7.432 7.336 7.432 133,321 +0.09(+1.23%)
Jan 28, 2020 7.361 7.374 7.342 7.342 59,571 -0.03(-0.35%)
Jan 27, 2020 7.445 7.458 7.368 7.368 50,568 -0.06(-0.87%)
Jan 24, 2020 7.478 7.478 7.432 7.432 70,369 -0.05(-0.60%)
Jan 23, 2020 7.452 7.484 7.448 7.478 28,792 +0.03(+0.39%)
Jan 22, 2020 7.452 7.460 7.445 7.448 101,491 +0.00(+0.04%)
Jan 21, 2020 7.439 7.458 7.432 7.445 128,401 +0.05(+0.61%)
Jan 17, 2020 7.407 7.407 7.387 7.400 152,983 -0.01(-0.09%)
Jan 16, 2020 7.419 7.426 7.303 7.407 196,810 -0.02(-0.22%)
Jan 15, 2020 7.310 7.439 7.303 7.423 117,197 +0.11(+1.54%)
Jan 14, 2020 7.258 7.310 7.258 7.310 77,619 +0.05(+0.63%)
Jan 13, 2020 7.232 7.272 7.232 7.264 16,223 +0.04(+0.53%)
Jan 10, 2020 7.207 7.239 7.207 7.226 27,589 +0.00(+0.00%)
Jan 09, 2020 7.187 7.226 7.181 7.226 55,106 +0.06(+0.81%)
Jan 08, 2020 7.219 7.239 7.158 7.168 35,502 -0.08(-1.07%)
Jan 07, 2020 7.207 7.245 7.207 7.245 25,542 +0.03(+0.45%)
Jan 06, 2020 7.213 7.232 7.213 7.213 38,424 +0.01(+0.09%)
Jan 03, 2020 7.213 7.234 7.200 7.207 27,279 -0.03(-0.36%)
Jan 02, 2020 7.219 7.232 7.187 7.232 52,471 +0.06(+0.90%)
Dec 31, 2019 7.206 7.222 7.168 7.168 49,644 -0.03(-0.44%)
Dec 30, 2019 7.213 7.226 7.174 7.200 58,993 -0.01(-0.09%)
Dec 27, 2019 7.219 7.238 7.200 7.206 64,631 -0.02(-0.27%)
Dec 26, 2019 7.238 7.245 7.206 7.225 53,651 -0.02(-0.27%)
Dec 24, 2019 7.213 7.251 7.206 7.245 19,045 +0.02(+0.27%)
Dec 23, 2019 7.219 7.232 7.206 7.225 49,764 -0.01(-0.09%)
Dec 20, 2019 7.181 7.232 7.181 7.232 84,457 +0.06(+0.80%)
Dec 19, 2019 7.206 7.238 7.174 7.174 33,271 -0.04(-0.62%)
Dec 18, 2019 7.200 7.219 7.191 7.219 28,133 -0.02(-0.27%)
Dec 17, 2019 7.187 7.258 7.174 7.238 102,634 +0.06(+0.80%)
Dec 16, 2019 7.245 7.245 7.142 7.181 47,138 +0.02(+0.27%)
Dec 13, 2019 7.142 7.168 7.110 7.161 36,842 +0.03(+0.36%)
Dec 12, 2019 7.129 7.163 7.129 7.136 33,330 +0.04(+0.54%)
Dec 11, 2019 7.072 7.120 7.059 7.097 80,742 +0.03(+0.36%)
Dec 10, 2019 7.046 7.072 7.027 7.072 29,834 +0.03(+0.36%)
Dec 09, 2019 7.027 7.059 7.021 7.046 17,728 +0.01(+0.09%)
Dec 06, 2019 7.023 7.040 7.020 7.040 17,172 +0.03(+0.46%)
Dec 05, 2019 7.027 7.033 7.001 7.008 25,654 -0.02(-0.32%)
Dec 04, 2019 7.001 7.030 6.988 7.030 13,235 +0.03(+0.42%)
Dec 03, 2019 6.969 7.014 6.956 7.001 68,273 +0.06(+0.83%)
Dec 02, 2019 6.944 6.975 6.931 6.944 32,788 +0.02(+0.25%)
Nov 29, 2019 6.920 6.977 6.914 6.926 43,079 -0.04(-0.55%)
Nov 27, 2019 6.888 6.971 6.888 6.965 29,558 +0.03(+0.37%)
Nov 26, 2019 6.888 6.939 6.876 6.939 32,784 +0.06(+0.83%)
Nov 25, 2019 6.990 6.999 6.875 6.882 55,500 -0.10(-1.43%)
Nov 22, 2019 6.996 7.015 6.977 6.982 39,620 +0.02(+0.24%)
Nov 21, 2019 6.990 7.015 6.933 6.965 23,352 -0.04(-0.54%)
Nov 20, 2019 7.022 7.066 6.990 7.003 42,361 +0.00(+0.00%)
Nov 19, 2019 7.028 7.066 7.003 7.003 48,431 -0.04(-0.54%)
Nov 18, 2019 7.079 7.080 7.028 7.041 50,258 -0.06(-0.90%)
Nov 15, 2019 7.104 7.104 7.060 7.104 22,954 +0.02(+0.27%)
Nov 14, 2019 7.028 7.085 7.021 7.085 23,928 +0.04(+0.63%)
Nov 13, 2019 7.041 7.054 7.022 7.041 23,813 +0.01(+0.18%)
Nov 12, 2019 6.996 7.034 6.958 7.028 25,008 +0.04(+0.64%)
Nov 11, 2019 7.015 7.060 6.939 6.984 53,516 -0.04(-0.63%)
Nov 08, 2019 7.054 7.054 7.017 7.028 43,551 -0.02(-0.27%)
Nov 07, 2019 7.041 7.047 7.015 7.047 40,109 -0.02(-0.27%)
Nov 06, 2019 7.009 7.066 6.996 7.066 187,102 +0.07(+1.00%)
Nov 05, 2019 6.965 6.996 6.945 6.996 100,302 +0.00(+0.00%)
Nov 04, 2019 6.952 6.996 6.901 6.996 75,238 +0.02(+0.27%)
Nov 01, 2019 6.945 6.990 6.926 6.977 41,350 +0.04(+0.61%)
Oct 31, 2019 6.884 6.941 6.884 6.935 33,887 +0.03(+0.46%)
Oct 30, 2019 6.903 6.935 6.890 6.903 71,751 +0.01(+0.09%)
Oct 29, 2019 6.884 6.897 6.859 6.897 109,491 +0.01(+0.18%)
Oct 28, 2019 6.922 6.922 6.878 6.884 102,044 -0.03(-0.37%)
Oct 25, 2019 6.878 6.916 6.862 6.909 12,191 +0.06(+0.83%)
Oct 24, 2019 6.878 6.890 6.853 6.853 33,139 -0.03(-0.37%)
Oct 23, 2019 6.840 6.890 6.824 6.878 81,842 +0.05(+0.74%)
Oct 22, 2019 6.821 6.840 6.802 6.827 65,427 +0.03(+0.37%)
Oct 21, 2019 6.805 6.805 6.781 6.802 130,307 +0.01(+0.09%)
Oct 18, 2019 6.764 6.834 6.758 6.796 96,426 -0.02(-0.28%)
Oct 17, 2019 6.827 6.840 6.815 6.815 50,178 -0.02(-0.28%)
Oct 16, 2019 6.846 6.849 6.799 6.834 131,569 +0.02(+0.28%)
Oct 15, 2019 6.821 6.871 6.808 6.815 49,291 -0.01(-0.09%)
Oct 14, 2019 6.846 6.846 6.789 6.821 20,225 +0.00(+0.03%)
Oct 11, 2019 6.821 6.821 6.802 6.819 20,267 +0.00(+0.06%)
Oct 10, 2019 6.916 6.916 6.802 6.815 67,699 -0.07(-1.01%)
Oct 09, 2019 6.796 6.935 6.783 6.884 83,767 +0.06(+0.93%)
Oct 08, 2019 6.808 6.821 6.764 6.821 37,329 +0.04(+0.56%)
Oct 07, 2019 6.770 6.789 6.758 6.783 40,382 -0.04(-0.56%)
Oct 04, 2019 6.789 6.821 6.739 6.821 45,442 +0.01(+0.19%)
Oct 03, 2019 6.720 6.808 6.688 6.808 47,302 +0.10(+1.51%)
Oct 02, 2019 6.695 6.707 6.663 6.707 36,453 -0.01(-0.09%)
Oct 01, 2019 6.669 6.714 6.669 6.714 30,661 +0.09(+1.40%)
Sep 30, 2019 6.690 6.721 6.589 6.621 134,705 -0.08(-1.22%)
Sep 27, 2019 6.721 6.729 6.671 6.702 59,812 -0.03(-0.37%)
Sep 26, 2019 6.765 6.765 6.702 6.727 44,565 -0.06(-0.83%)
Sep 25, 2019 6.759 6.796 6.743 6.784 60,574 -0.01(-0.18%)
Sep 24, 2019 6.771 6.803 6.769 6.796 12,995 +0.06(+0.84%)
Sep 23, 2019 6.721 6.761 6.721 6.740 58,059 +0.01(+0.19%)
Sep 20, 2019 6.702 6.765 6.696 6.727 63,480 +0.01(+0.19%)
Sep 19, 2019 6.690 6.720 6.687 6.715 7,410 +0.04(+0.56%)
Sep 18, 2019 6.696 6.740 6.646 6.677 32,847 -0.02(-0.28%)
Sep 17, 2019 6.646 6.709 6.646 6.696 31,088 -0.03(-0.47%)
Sep 16, 2019 6.803 6.828 6.702 6.727 65,251 -0.04(-0.65%)
Sep 13, 2019 6.790 6.803 6.759 6.771 110,532 +0.01(+0.09%)
Sep 12, 2019 6.752 6.815 6.734 6.765 63,696 +0.01(+0.19%)
Sep 11, 2019 6.746 6.752 6.733 6.752 11,635 +0.01(+0.19%)
Sep 10, 2019 6.752 6.759 6.734 6.740 27,248 -0.01(-0.19%)
Sep 09, 2019 6.696 6.771 6.677 6.752 25,090 +0.03(+0.47%)
Sep 06, 2019 6.765 6.771 6.715 6.721 15,630 -0.04(-0.65%)
Sep 05, 2019 6.759 6.796 6.734 6.765 48,331 -0.02(-0.28%)
Sep 04, 2019 6.665 6.809 6.646 6.784 103,647 +0.17(+2.56%)
Sep 03, 2019 6.608 6.614 6.583 6.614 7,880 -0.01(-0.22%)
Aug 30, 2019 6.635 6.660 6.567 6.629 24,099 -0.04(-0.56%)
Aug 29, 2019 6.616 6.672 6.616 6.666 25,381 +0.04(+0.56%)
Aug 28, 2019 6.623 6.629 6.604 6.629 29,225 +0.01(+0.09%)
Aug 27, 2019 6.641 6.666 6.623 6.623 28,695 +0.01(+0.09%)
Aug 26, 2019 6.679 6.679 6.610 6.616 18,967 +0.01(+0.19%)
Aug 23, 2019 6.585 6.616 6.585 6.604 10,121 +0.02(+0.28%)
Aug 22, 2019 6.585 6.585 6.563 6.585 7,472 -0.01(-0.19%)
Aug 21, 2019 6.579 6.598 6.573 6.598 34,089 +0.01(+0.09%)
Aug 20, 2019 6.555 6.598 6.555 6.592 51,761 +0.01(+0.09%)
Aug 19, 2019 6.573 6.591 6.560 6.585 49,640 +0.01(+0.09%)
Aug 16, 2019 6.554 6.588 6.536 6.579 42,896 +0.01(+0.09%)
Aug 15, 2019 6.567 6.576 6.523 6.573 37,867 +0.03(+0.48%)
Aug 14, 2019 6.536 6.567 6.467 6.542 170,104 -0.05(-0.76%)
Aug 13, 2019 6.654 6.654 6.585 6.592 54,793 -0.06(-0.84%)
Aug 12, 2019 6.648 6.654 6.629 6.648 17,552 -0.03(-0.47%)
Aug 09, 2019 6.660 6.685 6.644 6.679 10,764 +0.01(+0.19%)
Aug 08, 2019 6.610 6.666 6.598 6.666 55,757 +0.04(+0.56%)
Aug 07, 2019 6.585 6.641 6.548 6.629 45,356 +0.03(+0.47%)
Aug 06, 2019 6.604 6.616 6.592 6.598 28,009 +0.02(+0.28%)
Aug 05, 2019 6.604 6.604 6.536 6.579 101,127 -0.06(-0.84%)
Aug 02, 2019 6.660 6.680 6.598 6.635 46,430 -0.04(-0.65%)
Aug 01, 2019 6.598 6.691 6.598 6.679 150,338 +0.09(+1.39%)
Jul 31, 2019 6.643 6.643 6.550 6.587 161,794 -0.03(-0.47%)
Jul 30, 2019 6.618 6.637 6.596 6.618 49,649 +0.01(+0.09%)
Jul 29, 2019 6.624 6.643 6.612 6.612 48,937 +0.00(+0.00%)
Jul 26, 2019 6.643 6.643 6.612 6.612 58,582 -0.02(-0.28%)
Jul 25, 2019 6.630 6.649 6.624 6.630 71,831 +0.00(+0.00%)
Jul 24, 2019 6.624 6.630 6.581 6.630 38,484 +0.02(+0.37%)
Jul 23, 2019 6.606 6.612 6.575 6.606 126,698 +0.00(+0.00%)
Jul 22, 2019 6.587 6.612 6.562 6.606 59,213 +0.05(+0.75%)
Jul 19, 2019 6.519 6.593 6.519 6.556 55,831 +0.04(+0.57%)
Jul 18, 2019 6.575 6.581 6.488 6.519 210,247 -0.06(-0.94%)
Jul 17, 2019 6.550 6.590 6.518 6.581 57,548 +0.05(+0.76%)
Jul 16, 2019 6.488 6.562 6.488 6.532 375,270 +0.05(+0.76%)
Jul 15, 2019 6.451 6.498 6.451 6.482 84,407 +0.01(+0.19%)
Jul 12, 2019 6.464 6.470 6.427 6.470 212,158 +0.03(+0.48%)
Jul 11, 2019 6.457 6.482 6.427 6.439 42,009 -0.00(-0.05%)
Jul 10, 2019 6.427 6.476 6.408 6.442 30,033 +0.03(+0.53%)
Jul 09, 2019 6.402 6.419 6.402 6.408 232,089 +0.00(+0.00%)
Jul 08, 2019 6.408 6.408 6.377 6.408 47,089 +0.02(+0.39%)
Jul 05, 2019 6.445 6.445 6.359 6.383 60,362 -0.03(-0.48%)
Jul 03, 2019 6.420 6.457 6.405 6.414 41,752 +0.01(+0.10%)
Jul 02, 2019 6.402 6.432 6.389 6.408 31,731 +0.01(+0.10%)
Jul 01, 2019 6.420 6.420 6.402 6.402 44,828 +0.02(+0.29%)
Jun 28, 2019 6.383 6.387 6.374 6.383 36,821 +0.01(+0.10%)
Jun 27, 2019 6.365 6.426 6.353 6.377 29,419 +0.03(+0.48%)
Jun 26, 2019 6.353 6.379 6.346 6.346 31,337 -0.01(-0.19%)
Jun 25, 2019 6.365 6.390 6.346 6.359 89,503 -0.02(-0.29%)
Jun 24, 2019 6.334 6.377 6.316 6.377 41,691 +0.06(+0.97%)
Jun 21, 2019 6.322 6.322 6.303 6.316 49,529 -0.01(-0.10%)
Jun 20, 2019 6.291 6.331 6.279 6.322 28,764 +0.06(+0.88%)
Jun 19, 2019 6.230 6.273 6.224 6.267 107,060 +0.03(+0.49%)
Jun 18, 2019 6.211 6.260 6.211 6.236 61,825 +0.02(+0.40%)
Jun 17, 2019 6.224 6.224 6.205 6.211 42,597 -0.01(-0.20%)
Jun 14, 2019 6.211 6.224 6.192 6.224 13,848 +0.01(+0.20%)
Jun 13, 2019 6.218 6.224 6.199 6.211 34,353 -0.01(-0.16%)
Jun 12, 2019 6.218 6.224 6.199 6.221 147,642 +0.03(+0.46%)
Jun 11, 2019 6.175 6.230 6.175 6.193 8,952 +0.01(+0.10%)
Jun 10, 2019 6.175 6.187 6.158 6.187 26,310 -0.01(-0.10%)
Jun 07, 2019 6.162 6.199 6.162 6.193 18,084 +0.02(+0.40%)
Jun 06, 2019 6.125 6.181 6.119 6.168 45,409 +0.04(+0.60%)
Jun 05, 2019 6.101 6.138 6.095 6.132 38,569 +0.04(+0.60%)
Jun 04, 2019 6.076 6.107 6.076 6.095 30,470 +0.01(+0.20%)
Jun 03, 2019 6.089 6.095 6.058 6.082 142,412 +0.02(+0.41%)
May 31, 2019 6.052 6.064 6.044 6.058 103,535 +0.00(+0.00%)
May 30, 2019 6.046 6.064 6.046 6.058 11,479 +0.03(+0.51%)
May 29, 2019 6.009 6.040 6.009 6.027 88,303 +0.00(+0.00%)
May 28, 2019 6.003 6.040 6.003 6.027 29,964 +0.03(+0.51%)
May 24, 2019 5.979 6.015 5.979 5.997 17,392 +0.02(+0.31%)
May 23, 2019 5.973 5.985 5.967 5.979 48,476 +0.00(+0.00%)
May 22, 2019 5.967 5.985 5.954 5.979 75,413 +0.02(+0.41%)
May 21, 2019 5.979 5.991 5.918 5.954 507,812 -0.02(-0.41%)
May 20, 2019 5.979 5.997 5.979 5.979 33,226 +0.00(+0.00%)
May 17, 2019 6.003 6.003 5.979 5.979 27,729 -0.03(-0.46%)
May 16, 2019 5.985 6.010 5.985 6.006 39,548 +0.01(+0.15%)
May 15, 2019 5.985 6.003 5.973 5.997 56,637 -0.01(-0.10%)
May 14, 2019 5.979 6.003 5.979 6.003 20,928 +0.02(+0.31%)
May 13, 2019 6.021 6.021 5.979 5.985 35,223 -0.03(-0.51%)
May 10, 2019 5.985 6.034 5.985 6.015 22,479 +0.04(+0.61%)
May 09, 2019 6.027 6.042 5.973 5.979 43,245 -0.04(-0.71%)
May 08, 2019 6.021 6.034 6.009 6.021 37,236 -0.01(-0.10%)
May 07, 2019 6.070 6.070 6.009 6.027 142,867 -0.02(-0.30%)
May 06, 2019 6.040 6.046 6.034 6.046 65,660 +0.01(+0.20%)
May 03, 2019 6.021 6.046 6.021 6.034 24,612 +0.02(+0.30%)
May 02, 2019 6.046 6.052 6.009 6.015 35,906 -0.04(-0.60%)
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.