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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2012 6.030 6.043 6.013 6.036 101,733 +0.01(+0.22%)
Oct 26, 2012 6.036 6.023 6.023 6.023 109,983 +0.00(+0.00%)
Oct 25, 2012 6.016 6.023 6.000 6.023 71,357 +0.03(+0.56%)
Oct 24, 2012 6.020 6.020 5.990 5.990 72,538 -0.01(-0.11%)
Oct 23, 2012 5.996 6.019 5.990 5.996 86,263 -0.01(-0.17%)
Oct 19, 2012 6.020 6.026 5.977 6.006 70,123 -0.01(-0.17%)
Oct 18, 2012 6.023 6.043 5.993 6.016 103,681 -0.00(-0.07%)
Oct 17, 2012 6.046 6.047 6.003 6.021 54,021 -0.04(-0.59%)
Oct 16, 2012 6.033 6.056 6.023 6.056 98,598 +0.03(+0.55%)
Oct 15, 2012 6.020 6.026 6.006 6.023 110,903 +0.02(+0.33%)
Oct 12, 2012 6.000 6.016 5.983 6.003 93,774 +0.02(+0.28%)
Oct 11, 2012 5.990 6.016 5.960 5.986 149,575 +0.00(+0.06%)
Oct 10, 2012 5.980 6.016 5.973 5.983 157,660 -0.03(-0.50%)
Oct 09, 2012 5.993 6.026 5.973 6.013 179,285 +0.00(+0.00%)
Oct 08, 2012 5.986 6.019 5.980 6.013 132,301 -0.01(-0.17%)
Oct 05, 2012 5.980 6.033 5.973 6.023 99,629 +0.03(+0.50%)
Oct 04, 2012 5.980 6.013 5.973 5.993 198,111 -0.01(-0.11%)
Oct 03, 2012 6.006 6.040 5.950 6.000 305,272 -0.03(-0.44%)
Oct 02, 2012 6.046 6.073 6.023 6.026 181,710 -0.05(-0.77%)
Oct 01, 2012 6.160 6.160 6.060 6.073 280,857 -0.10(-1.62%)
Sep 28, 2012 6.034 6.196 6.034 6.173 1,010,678 +0.11(+1.80%)
Sep 27, 2012 6.041 6.096 6.031 6.064 170,906 +0.02(+0.27%)
Sep 26, 2012 6.017 6.047 6.011 6.047 104,678 +0.02(+0.33%)
Sep 25, 2012 6.014 6.037 6.001 6.027 169,690 +0.04(+0.61%)
Sep 24, 2012 6.014 6.014 5.978 5.991 145,411 -0.01(-0.17%)
Sep 21, 2012 6.031 6.037 5.974 6.001 247,030 -0.02(-0.28%)
Sep 20, 2012 6.070 6.077 5.951 6.017 229,622 -0.07(-1.09%)
Sep 19, 2012 6.061 6.110 6.021 6.084 113,228 +0.03(+0.49%)
Sep 18, 2012 6.061 6.067 6.034 6.054 110,397 -0.01(-0.11%)
Sep 17, 2012 6.041 6.061 5.974 6.061 151,036 +0.03(+0.49%)
Sep 14, 2012 6.031 6.061 5.962 6.031 241,884 +0.04(+0.72%)
Sep 13, 2012 5.991 6.017 5.948 5.988 120,565 -0.02(-0.28%)
Sep 12, 2012 6.001 6.034 5.982 6.004 130,297 +0.02(+0.28%)
Sep 11, 2012 5.931 5.994 5.905 5.988 116,554 +0.04(+0.72%)
Sep 10, 2012 5.951 5.968 5.915 5.945 117,622 -0.03(-0.44%)
Sep 07, 2012 5.974 5.974 5.931 5.971 139,134 +0.01(+0.17%)
Sep 06, 2012 5.974 5.988 5.945 5.961 151,229 +0.07(+1.24%)
Sep 05, 2012 5.961 6.001 5.888 5.888 181,107 -0.08(-1.28%)
Sep 04, 2012 5.921 5.964 5.921 5.964 107,787 +0.06(+0.95%)
Aug 31, 2012 5.882 5.908 5.875 5.908 87,254 +0.05(+0.79%)
Aug 30, 2012 5.888 5.888 5.862 5.862 45,394 -0.04(-0.61%)
Aug 29, 2012 5.878 5.898 5.859 5.898 102,307 +0.03(+0.45%)
Aug 27, 2012 5.878 5.878 5.842 5.872 79,991 -0.01(-0.11%)
Aug 24, 2012 5.862 5.878 5.855 5.878 104,493 +0.02(+0.28%)
Aug 23, 2012 5.846 5.862 5.836 5.862 80,590 +0.03(+0.45%)
Aug 22, 2012 5.836 5.846 5.809 5.836 81,299 +0.00(+0.06%)
Aug 21, 2012 5.849 5.869 5.806 5.832 139,458 -0.03(-0.50%)
Aug 20, 2012 5.826 5.875 5.806 5.862 159,138 +0.04(+0.62%)
Aug 17, 2012 5.839 5.855 5.803 5.826 125,362 -0.01(-0.23%)
Aug 16, 2012 5.846 5.872 5.839 5.839 105,189 +0.01(+0.11%)
Aug 15, 2012 5.839 5.842 5.824 5.832 79,113 -0.01(-0.11%)
Aug 14, 2012 5.862 5.862 5.823 5.839 61,323 -0.01(-0.17%)
Aug 13, 2012 5.846 5.852 5.803 5.849 77,550 +0.01(+0.23%)
Aug 10, 2012 5.839 5.862 5.800 5.836 67,081 +0.00(+0.06%)
Aug 09, 2012 5.842 5.862 5.832 5.832 61,330 +0.01(+0.17%)
Aug 08, 2012 5.862 5.862 5.823 5.823 74,270 -0.04(-0.62%)
Aug 07, 2012 5.816 5.859 5.816 5.859 84,165 +0.04(+0.74%)
Aug 06, 2012 5.800 5.832 5.797 5.816 32,843 +0.02(+0.28%)
Aug 03, 2012 5.855 5.883 5.786 5.800 144,802 -0.03(-0.56%)
Aug 02, 2012 5.875 5.908 5.829 5.832 98,574 -0.09(-1.45%)
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.