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 -0.060 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2007 4.618 4.691 4.602 4.631 161,014 +0.00(+0.06%)
Oct 30, 2007 4.620 4.631 4.615 4.628 128,887 -0.01(-0.28%)
Oct 29, 2007 4.618 4.641 4.602 4.641 110,912 +0.03(+0.68%)
Oct 26, 2007 4.625 4.625 4.599 4.610 80,315 +0.01(+0.17%)
Oct 25, 2007 4.607 4.612 4.599 4.602 110,147 -0.02(-0.51%)
Oct 24, 2007 4.633 4.633 4.591 4.625 95,231 -0.02(-0.45%)
Oct 23, 2007 4.594 4.646 4.578 4.646 176,312 +0.05(+1.02%)
Oct 22, 2007 4.539 4.599 4.539 4.599 171,722 +0.05(+1.03%)
Oct 19, 2007 4.529 4.555 4.526 4.552 141,508 +0.02(+0.46%)
Oct 18, 2007 4.536 4.560 4.529 4.531 226,414 -0.01(-0.23%)
Oct 17, 2007 4.531 4.552 4.518 4.542 120,856 +0.01(+0.29%)
Oct 16, 2007 4.510 4.529 4.508 4.529 138,831 +0.01(+0.12%)
Oct 15, 2007 4.534 4.544 4.516 4.523 117,414 -0.01(-0.23%)
Oct 12, 2007 4.516 4.534 4.509 4.534 87,964 +0.03(+0.58%)
Oct 11, 2007 4.529 4.547 4.502 4.508 160,249 -0.01(-0.29%)
Oct 10, 2007 4.529 4.529 4.497 4.521 174,399 +0.00(+0.00%)
Oct 09, 2007 4.539 4.542 4.513 4.521 95,614 +0.00(+0.06%)
Oct 08, 2007 4.521 4.531 4.516 4.518 74,196 -0.01(-0.23%)
Oct 05, 2007 4.536 4.544 4.523 4.529 78,403 +0.01(+0.12%)
Oct 04, 2007 4.518 4.528 4.513 4.523 76,873 -0.00(-0.06%)
Oct 03, 2007 4.534 4.550 4.510 4.526 109,382 -0.02(-0.52%)
Oct 02, 2007 4.550 4.563 4.534 4.550 74,578 -0.01(-0.17%)
Oct 01, 2007 4.570 4.570 4.529 4.557 123,150 -0.02(-0.40%)
Sep 28, 2007 4.518 4.576 4.516 4.576 108,235 +0.03(+0.75%)
Sep 27, 2007 4.539 4.544 4.516 4.542 127,644 +0.02(+0.46%)
Sep 26, 2007 4.508 4.531 4.502 4.521 198,112 +0.01(+0.23%)
Sep 25, 2007 4.502 4.529 4.502 4.510 129,270 -0.01(-0.17%)
Sep 24, 2007 4.489 4.518 4.489 4.518 145,715 +0.02(+0.47%)
Sep 21, 2007 4.495 4.497 4.482 4.497 100,585 +0.02(+0.41%)
Sep 20, 2007 4.497 4.497 4.471 4.479 125,445 -0.02(-0.41%)
Sep 19, 2007 4.471 4.508 4.466 4.497 141,126 +0.03(+0.58%)
Sep 18, 2007 4.403 4.471 4.403 4.471 166,750 +0.07(+1.54%)
Sep 17, 2007 4.437 4.440 4.395 4.403 148,392 -0.03(-0.77%)
Sep 14, 2007 4.427 4.442 4.403 4.437 136,536 +0.01(+0.18%)
Sep 13, 2007 4.403 4.440 4.403 4.429 152,599 +0.02(+0.53%)
Sep 12, 2007 4.398 4.440 4.398 4.406 115,119 -0.02(-0.41%)
Sep 11, 2007 4.432 4.432 4.411 4.424 76,491 +0.00(+0.06%)
Sep 10, 2007 4.419 4.432 4.408 4.421 57,368 +0.00(+0.06%)
Sep 07, 2007 4.403 4.424 4.390 4.419 89,494 +0.00(+0.00%)
Sep 06, 2007 4.440 4.440 4.380 4.419 120,091 +0.03(+0.60%)
Sep 05, 2007 4.403 4.403 4.380 4.393 123,533 -0.03(-0.65%)
Sep 04, 2007 4.398 4.437 4.380 4.421 136,536 -0.02(-0.47%)
Aug 31, 2007 4.414 4.442 4.401 4.442 117,414 +0.04(+1.01%)
Aug 30, 2007 4.380 4.398 4.369 4.398 124,680 -0.01(-0.24%)
Aug 29, 2007 4.322 4.408 4.322 4.408 208,821 +0.02(+0.48%)
Aug 28, 2007 4.382 4.406 4.351 4.387 217,999 -0.04(-0.89%)
Aug 27, 2007 4.458 4.466 4.393 4.427 154,512 -0.06(-1.28%)
Aug 24, 2007 4.489 4.518 4.474 4.484 114,354 -0.03(-0.75%)
Aug 23, 2007 4.550 4.550 4.502 4.518 140,361 -0.03(-0.63%)
Aug 22, 2007 4.550 4.550 4.505 4.547 175,164 +0.07(+1.58%)
Aug 21, 2007 4.445 4.502 4.429 4.476 184,726 -0.01(-0.17%)
Aug 20, 2007 4.380 4.484 4.374 4.484 157,954 +0.04(+1.00%)
Aug 17, 2007 4.149 4.440 4.149 4.440 415,729 +0.37(+9.13%)
Aug 16, 2007 4.207 4.207 3.896 4.068 591,659 -0.18(-4.25%)
Aug 15, 2007 4.419 4.419 4.225 4.249 389,722 -0.19(-4.30%)
Aug 14, 2007 4.497 4.505 4.359 4.440 253,568 -0.07(-1.57%)
Aug 13, 2007 4.536 4.542 4.495 4.510 233,298 +0.00(+0.00%)
Aug 10, 2007 4.521 4.521 4.492 4.510 187,785 -0.03(-0.63%)
Aug 09, 2007 4.523 4.542 4.508 4.539 123,150 -0.03(-0.69%)
Aug 08, 2007 4.534 4.573 4.518 4.570 120,473 +0.02(+0.46%)
Aug 07, 2007 4.492 4.550 4.492 4.550 118,561 +0.05(+1.16%)
Aug 06, 2007 4.523 4.542 4.489 4.497 205,761 -0.05(-1.09%)
Aug 03, 2007 4.557 4.576 4.547 4.547 41,305 -0.02(-0.40%)
Aug 02, 2007 4.544 4.589 4.544 4.565 265,042 -0.02(-0.40%)
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.