Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 29, 2016 4.506 4.578 4.506 4.575 62,468 +0.08(+1.74%)
Jan 28, 2016 4.474 4.525 4.474 4.497 209,093 +0.03(+0.72%)
Jan 27, 2016 4.511 4.525 4.465 4.465 205,968 -0.05(-1.12%)
Jan 26, 2016 4.451 4.516 4.451 4.516 55,400 +0.06(+1.34%)
Jan 25, 2016 4.460 4.488 4.456 4.456 40,227 -0.01(-0.31%)
Jan 22, 2016 4.470 4.483 4.451 4.470 103,289 +0.02(+0.41%)
Jan 21, 2016 4.428 4.474 4.428 4.451 62,122 +0.00(+0.10%)
Jan 20, 2016 4.506 4.510 4.433 4.447 307,828 -0.08(-1.83%)
Jan 19, 2016 4.520 4.534 4.520 4.529 220,764 +0.00(+0.00%)
Jan 15, 2016 4.539 4.529 4.529 4.529 226,386 -0.03(-0.71%)
Jan 14, 2016 4.543 4.566 4.520 4.562 216,445 +0.00(+0.10%)
Jan 13, 2016 4.562 4.566 4.534 4.557 636,206 -0.01(-0.20%)
Jan 12, 2016 4.571 4.580 4.497 4.566 492,417 -0.00(-0.10%)
Jan 11, 2016 4.575 4.580 4.566 4.571 255,849 -0.01(-0.20%)
Jan 08, 2016 4.580 4.589 4.575 4.580 208,697 +0.00(+0.10%)
Jan 07, 2016 4.589 4.598 4.566 4.575 248,431 -0.05(-1.00%)
Jan 06, 2016 4.608 4.621 4.589 4.621 148,242 +0.01(+0.20%)
Jan 05, 2016 4.585 4.649 4.585 4.612 128,248 +0.02(+0.40%)
Jan 04, 2016 4.589 4.605 4.585 4.594 298,756 -0.03(-0.65%)
Dec 31, 2015 4.601 4.624 4.624 4.624 215,586 +0.01(+0.20%)
Dec 30, 2015 4.624 4.624 4.614 4.614 180,407 -0.02(-0.39%)
Dec 29, 2015 4.637 4.669 4.619 4.633 226,622 +0.00(+0.10%)
Dec 28, 2015 4.605 4.628 4.605 4.628 191,414 +0.01(+0.30%)
Dec 24, 2015 4.610 4.614 4.614 4.614 161,470 +0.00(+0.10%)
Dec 23, 2015 4.587 4.614 4.587 4.610 156,412 +0.03(+0.70%)
Dec 22, 2015 4.583 4.592 4.573 4.578 419,445 -0.01(-0.20%)
Dec 21, 2015 4.560 4.596 4.528 4.587 1,456,599 +0.06(+1.31%)
Dec 18, 2015 4.496 4.541 4.496 4.528 221,046 +0.03(+0.71%)
Dec 17, 2015 4.496 4.514 4.473 4.496 201,396 -0.01(-0.20%)
Dec 16, 2015 4.450 4.510 4.450 4.505 186,364 +0.05(+1.02%)
Dec 15, 2015 4.423 4.459 4.423 4.459 107,620 +0.02(+0.51%)
Dec 14, 2015 4.436 4.450 4.382 4.436 211,378 -0.05(-1.02%)
Dec 11, 2015 4.446 4.503 4.432 4.482 335,077 -0.05(-1.21%)
Dec 10, 2015 4.546 4.546 4.532 4.537 122,117 +0.00(+0.00%)
Dec 09, 2015 4.532 4.560 4.532 4.537 171,426 +0.00(+0.10%)
Dec 08, 2015 4.555 4.562 4.532 4.532 179,686 -0.04(-0.90%)
Dec 07, 2015 4.610 4.623 4.573 4.573 134,332 -0.05(-1.18%)
Dec 04, 2015 4.614 4.638 4.610 4.628 137,208 +0.01(+0.20%)
Dec 03, 2015 4.628 4.637 4.619 4.619 180,972 -0.01(-0.30%)
Dec 02, 2015 4.614 4.646 4.614 4.633 196,541 +0.01(+0.30%)
Dec 01, 2015 4.619 4.628 4.619 4.619 228,841 +0.00(+0.00%)
Nov 30, 2015 4.615 4.628 4.615 4.619 50,527 +0.00(+0.00%)
Nov 27, 2015 4.615 4.628 4.615 4.619 33,337 +0.00(+0.00%)
Nov 25, 2015 4.615 4.619 4.619 4.619 73,606 +0.00(+0.00%)
Nov 24, 2015 4.615 4.624 4.609 4.619 85,982 +0.00(+0.00%)
Nov 23, 2015 4.633 4.637 4.615 4.619 96,530 +0.00(+0.10%)
Nov 20, 2015 4.605 4.682 4.605 4.615 116,596 +0.00(+0.10%)
Nov 19, 2015 4.569 4.610 4.569 4.610 59,910 +0.03(+0.69%)
Nov 18, 2015 4.574 4.596 4.569 4.578 145,824 +0.01(+0.20%)
Nov 17, 2015 4.569 4.578 4.560 4.569 99,061 -0.00(-0.11%)
Nov 16, 2015 4.574 4.583 4.566 4.574 90,069 +0.00(+0.11%)
Nov 13, 2015 4.560 4.587 4.551 4.569 98,051 +0.01(+0.20%)
Nov 12, 2015 4.560 4.574 4.556 4.560 134,589 -0.02(-0.39%)
Nov 11, 2015 4.569 4.592 4.569 4.578 89,764 +0.01(+0.18%)
Nov 10, 2015 4.569 4.578 4.560 4.570 62,094 +0.00(+0.01%)
Nov 09, 2015 4.628 4.628 4.565 4.569 90,281 -0.07(-1.56%)
Nov 06, 2015 4.660 4.660 4.612 4.642 72,587 -0.05(-1.06%)
Nov 05, 2015 4.660 4.691 4.655 4.691 169,573 +0.03(+0.58%)
Nov 04, 2015 4.678 4.691 4.637 4.664 102,821 -0.01(-0.19%)
Nov 03, 2015 4.678 4.678 4.651 4.673 89,906 +0.01(+0.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.