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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 5.472 5.474 5.289 5.472 269,820 +0.00(+0.00%)
Oct 30, 2014 5.464 5.493 5.452 5.472 160,526 -0.01(-0.22%)
Oct 29, 2014 5.493 5.505 5.456 5.485 112,168 -0.00(-0.07%)
Oct 28, 2014 5.489 5.492 5.460 5.489 133,145 +0.00(+0.07%)
Oct 27, 2014 5.485 5.513 5.477 5.485 83,700 -0.03(-0.52%)
Oct 24, 2014 5.521 5.521 5.490 5.513 52,699 +0.00(+0.00%)
Oct 23, 2014 5.526 5.534 5.485 5.513 163,579 +0.02(+0.30%)
Oct 22, 2014 5.530 5.534 5.456 5.497 258,238 -0.01(-0.22%)
Oct 21, 2014 5.472 5.509 5.440 5.509 208,203 +0.04(+0.82%)
Oct 20, 2014 5.387 5.464 5.387 5.464 374,508 +0.06(+1.06%)
Oct 17, 2014 5.395 5.423 5.379 5.407 119,230 +0.02(+0.38%)
Oct 16, 2014 5.334 5.387 5.325 5.387 239,302 +0.02(+0.46%)
Oct 15, 2014 5.411 5.415 5.313 5.362 310,349 -0.06(-1.05%)
Oct 14, 2014 5.452 5.493 5.399 5.419 429,594 -0.03(-0.60%)
Oct 13, 2014 5.460 5.497 5.452 5.452 84,195 -0.03(-0.60%)
Oct 10, 2014 5.509 5.513 5.467 5.485 106,815 -0.03(-0.52%)
Oct 09, 2014 5.546 5.546 5.485 5.513 122,991 -0.02(-0.44%)
Oct 08, 2014 5.468 5.538 5.464 5.538 109,604 +0.06(+1.04%)
Oct 07, 2014 5.481 5.509 5.472 5.481 112,898 +0.00(+0.07%)
Oct 06, 2014 5.472 5.513 5.472 5.477 195,788 +0.00(+0.07%)
Oct 03, 2014 5.472 5.501 5.456 5.472 162,105 +0.02(+0.30%)
Oct 02, 2014 5.497 5.501 5.407 5.456 280,767 -0.03(-0.52%)
Oct 01, 2014 5.497 5.509 5.452 5.485 466,727 -0.02(-0.44%)
Sep 30, 2014 5.586 5.619 5.497 5.509 833,469 -0.08(-1.45%)
Sep 29, 2014 5.602 5.627 5.554 5.590 280,781 -0.05(-0.86%)
Sep 26, 2014 5.651 5.675 5.632 5.639 52,918 -0.03(-0.57%)
Sep 25, 2014 5.740 5.740 5.647 5.671 67,782 -0.06(-1.06%)
Sep 24, 2014 5.679 5.752 5.679 5.732 179,453 +0.08(+1.36%)
Sep 23, 2014 5.594 5.675 5.594 5.655 106,830 +0.06(+1.01%)
Sep 22, 2014 5.671 5.671 5.598 5.598 90,631 -0.06(-1.14%)
Sep 19, 2014 5.655 5.687 5.651 5.663 99,831 +0.00(+0.00%)
Sep 18, 2014 5.712 5.712 5.655 5.663 144,014 -0.04(-0.64%)
Sep 17, 2014 5.704 5.712 5.675 5.700 128,220 +0.00(+0.07%)
Sep 16, 2014 5.663 5.700 5.651 5.696 232,804 +0.05(+0.93%)
Sep 15, 2014 5.692 5.700 5.615 5.643 255,944 -0.02(-0.43%)
Sep 12, 2014 5.756 5.760 5.659 5.667 171,146 -0.09(-1.62%)
Sep 11, 2014 5.781 5.793 5.736 5.760 134,058 -0.04(-0.63%)
Sep 10, 2014 5.773 5.821 5.766 5.797 183,516 +0.04(+0.63%)
Sep 09, 2014 5.829 5.829 5.760 5.760 162,430 -0.07(-1.25%)
Sep 08, 2014 5.781 5.841 5.769 5.833 193,669 +0.02(+0.42%)
Sep 05, 2014 5.785 5.825 5.752 5.809 129,983 +0.02(+0.28%)
Sep 04, 2014 5.777 5.858 5.740 5.793 219,528 -0.00(-0.07%)
Sep 03, 2014 5.760 5.764 5.736 5.797 108,953 +0.03(+0.56%)
Sep 02, 2014 5.797 5.797 5.737 5.764 177,967 -0.03(-0.56%)
Aug 29, 2014 5.757 5.797 5.797 5.797 107,711 +0.02(+0.42%)
Aug 28, 2014 5.753 5.773 5.737 5.773 141,041 -0.01(-0.14%)
Aug 27, 2014 5.769 5.797 5.769 5.781 109,629 +0.03(+0.56%)
Aug 26, 2014 5.737 5.737 5.732 5.749 95,935 +0.00(+0.00%)
Aug 25, 2014 5.777 5.789 5.733 5.749 89,348 -0.00(-0.07%)
Aug 22, 2014 5.733 5.753 5.724 5.753 51,029 +0.01(+0.14%)
Aug 21, 2014 5.749 5.757 5.724 5.745 54,793 +0.02(+0.28%)
Aug 20, 2014 5.757 5.779 5.712 5.729 106,019 -0.01(-0.24%)
Aug 19, 2014 5.789 5.789 5.733 5.742 95,156 -0.03(-0.46%)
Aug 18, 2014 5.761 5.777 5.749 5.769 77,621 +0.04(+0.63%)
Aug 15, 2014 5.749 5.749 5.749 5.733 96,427 +0.02(+0.35%)
Aug 14, 2014 5.676 5.737 5.672 5.712 86,208 +0.02(+0.35%)
Aug 13, 2014 5.745 5.753 5.676 5.692 69,288 -0.02(-0.28%)
Aug 12, 2014 5.692 5.733 5.652 5.708 105,407 +0.04(+0.78%)
Aug 11, 2014 5.676 5.704 5.656 5.664 191,064 +0.01(+0.14%)
Aug 08, 2014 5.616 5.664 5.596 5.656 108,139 +0.06(+1.15%)
Aug 07, 2014 5.572 5.656 5.548 5.592 121,693 +0.01(+0.14%)
Aug 06, 2014 5.540 5.608 5.523 5.584 76,275 +0.01(+0.22%)
Aug 05, 2014 5.576 5.628 5.552 5.572 132,211 -0.04(-0.79%)
Aug 04, 2014 5.632 5.656 5.560 5.616 312,053 -0.07(-1.27%)
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.