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 (%)
Oct 29, 2010 4.985 5.040 4.980 5.027 256,788 +0.02(+0.45%)
Oct 28, 2010 5.013 5.018 4.968 5.004 264,190 +0.03(+0.56%)
Oct 27, 2010 4.974 4.988 4.926 4.976 294,164 -0.05(-1.00%)
Oct 25, 2010 5.040 5.040 5.013 5.027 431,577 +0.02(+0.33%)
Oct 22, 2010 5.038 5.040 5.004 5.010 363,656 -0.01(-0.11%)
Oct 21, 2010 5.013 5.040 5.005 5.016 711,900 +0.00(+0.06%)
Oct 20, 2010 5.013 5.032 5.001 5.013 1,006,831 -0.01(-0.28%)
Oct 19, 2010 5.071 5.074 5.013 5.027 308,591 -0.06(-1.09%)
Oct 18, 2010 5.135 5.135 5.046 5.082 474,014 -0.06(-1.14%)
Oct 15, 2010 5.110 5.171 5.085 5.140 782,278 +0.05(+0.93%)
Oct 14, 2010 5.074 5.093 5.038 5.093 449,245 +0.03(+0.66%)
Oct 13, 2010 5.049 5.074 5.032 5.060 352,563 +0.03(+0.61%)
Oct 12, 2010 5.013 5.049 5.010 5.029 475,632 +0.00(+0.00%)
Oct 11, 2010 5.054 5.054 5.010 5.029 531,007 -0.01(-0.11%)
Oct 08, 2010 5.035 5.039 5.001 5.035 186,648 +0.02(+0.33%)
Oct 07, 2010 5.035 5.040 4.979 5.018 261,597 +0.02(+0.36%)
Oct 06, 2010 5.096 5.099 4.968 5.000 342,683 -0.08(-1.67%)
Oct 05, 2010 5.052 5.085 5.021 5.085 500,458 +0.06(+1.11%)
Oct 04, 2010 5.029 5.043 4.979 5.029 676,402 +0.02(+0.42%)
Oct 01, 2010 5.008 5.040 4.974 5.008 648,465 -0.00(-0.08%)
Sep 30, 2010 5.021 5.035 4.952 5.013 452,365 +0.01(+0.11%)
Sep 29, 2010 5.073 5.073 4.977 5.007 353,617 -0.04(-0.87%)
Sep 28, 2010 5.018 5.051 5.011 5.051 311,881 +0.05(+0.94%)
Sep 27, 2010 4.982 5.024 4.963 5.004 258,154 +0.03(+0.55%)
Sep 24, 2010 4.960 4.979 4.952 4.977 265,737 +0.02(+0.45%)
Sep 23, 2010 4.946 4.982 4.944 4.955 170,597 +0.01(+0.28%)
Sep 22, 2010 4.966 4.982 4.927 4.941 218,306 +0.01(+0.11%)
Sep 21, 2010 4.985 4.985 4.933 4.935 222,233 -0.04(-0.89%)
Sep 20, 2010 4.894 4.985 4.894 4.979 443,218 +0.09(+1.75%)
Sep 17, 2010 4.894 4.897 4.853 4.894 233,312 +0.04(+0.85%)
Sep 15, 2010 4.886 4.886 4.822 4.853 309,512 -0.02(-0.51%)
Sep 14, 2010 4.841 4.886 4.841 4.877 349,657 +0.01(+0.23%)
Sep 13, 2010 4.875 4.883 4.828 4.866 273,033 +0.01(+0.11%)
Sep 10, 2010 4.872 4.899 4.847 4.861 372,898 +0.01(+0.11%)
Sep 09, 2010 4.875 4.880 4.841 4.855 432,472 +0.01(+0.23%)
Sep 08, 2010 4.828 4.872 4.792 4.844 304,973 +0.02(+0.40%)
Sep 07, 2010 4.753 4.825 4.750 4.825 427,639 +0.06(+1.16%)
Sep 03, 2010 4.778 4.797 4.742 4.770 302,056 +0.01(+0.29%)
Sep 02, 2010 4.761 4.825 4.753 4.756 295,448 -0.01(-0.29%)
Sep 01, 2010 4.770 4.786 4.729 4.770 242,514 +0.02(+0.52%)
Aug 31, 2010 4.753 4.780 4.701 4.745 166,108 +0.00(+0.06%)
Aug 30, 2010 4.748 4.780 4.734 4.742 103,919 +0.01(+0.12%)
Aug 27, 2010 4.737 4.753 4.693 4.737 129,361 +0.02(+0.46%)
Aug 26, 2010 4.786 4.786 4.690 4.715 291,294 -0.05(-1.04%)
Aug 25, 2010 4.761 4.794 4.745 4.764 149,281 -0.03(-0.63%)
Aug 24, 2010 4.794 4.802 4.756 4.794 163,703 -0.03(-0.57%)
Aug 23, 2010 4.786 4.824 4.761 4.822 152,270 +0.04(+0.92%)
Aug 20, 2010 4.791 4.791 4.748 4.778 151,723 -0.01(-0.23%)
Aug 19, 2010 4.797 4.808 4.737 4.789 154,077 +0.01(+0.17%)
Aug 18, 2010 4.761 4.780 4.734 4.780 320,047 +0.03(+0.63%)
Aug 17, 2010 4.723 4.761 4.710 4.750 186,970 +0.05(+1.05%)
Aug 16, 2010 4.696 4.717 4.676 4.701 93,695 +0.01(+0.29%)
Aug 13, 2010 4.687 4.698 4.660 4.687 156,859 +0.01(+0.23%)
Aug 12, 2010 4.734 4.745 4.622 4.676 342,526 -0.07(-1.56%)
Aug 11, 2010 4.696 4.750 4.679 4.750 215,511 +0.04(+0.81%)
Aug 10, 2010 4.704 4.712 4.663 4.712 173,070 +0.00(+0.06%)
Aug 09, 2010 4.687 4.709 4.672 4.709 125,605 +0.04(+0.88%)
Aug 06, 2010 4.668 4.671 4.644 4.668 82,809 +0.01(+0.12%)
Aug 05, 2010 4.660 4.671 4.657 4.663 92,045 +0.01(+0.12%)
Aug 04, 2010 4.644 4.668 4.635 4.657 118,458 +0.01(+0.18%)
Aug 03, 2010 4.619 4.657 4.611 4.649 169,949 +0.01(+0.30%)
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.