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 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%)
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.