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 (%)
Nov 30, 2005 4.378 4.388 4.331 4.355 512,255 -0.01(-0.30%)
Nov 29, 2005 4.349 4.378 4.334 4.368 350,510 +0.03(+0.60%)
Nov 28, 2005 4.339 4.373 4.326 4.342 381,392 -0.01(-0.18%)
Nov 25, 2005 4.326 4.349 4.318 4.349 78,749 +0.02(+0.54%)
Nov 23, 2005 4.285 4.326 4.277 4.326 243,967 +0.04(+0.97%)
Nov 22, 2005 4.285 4.298 4.248 4.285 420,381 +0.00(+0.00%)
Nov 21, 2005 4.300 4.313 4.274 4.285 240,107 -0.02(-0.36%)
Nov 18, 2005 4.300 4.318 4.287 4.300 145,917 +0.00(+0.06%)
Nov 17, 2005 4.326 4.329 4.282 4.298 221,964 +0.01(+0.18%)
Nov 16, 2005 4.303 4.339 4.274 4.290 409,186 -0.02(-0.36%)
Nov 15, 2005 4.313 4.313 4.277 4.305 276,007 +0.02(+0.36%)
Nov 14, 2005 4.277 4.308 4.277 4.290 161,358 -0.02(-0.54%)
Nov 11, 2005 4.287 4.329 4.287 4.313 190,310 -0.03(-0.60%)
Nov 10, 2005 4.331 4.365 4.264 4.339 255,162 +0.01(+0.30%)
Nov 09, 2005 4.329 4.344 4.282 4.326 321,172 +0.00(+0.06%)
Nov 08, 2005 4.303 4.352 4.295 4.324 374,444 -0.01(-0.30%)
Nov 07, 2005 4.378 4.386 4.295 4.337 204,207 -0.02(-0.53%)
Nov 04, 2005 4.378 4.414 4.331 4.360 255,934 -0.03(-0.77%)
Nov 03, 2005 4.337 4.401 4.337 4.394 232,000 -0.01(-0.12%)
Nov 02, 2005 4.461 4.461 4.365 4.399 149,391 -0.01(-0.29%)
Nov 01, 2005 4.440 4.466 4.357 4.412 233,159 -0.06(-1.45%)
Oct 31, 2005 4.528 4.528 4.422 4.476 285,272 -0.01(-0.12%)
Oct 28, 2005 4.515 4.544 4.425 4.482 152,479 -0.05(-1.19%)
Oct 27, 2005 4.520 4.543 4.469 4.536 122,755 +0.00(+0.05%)
Oct 26, 2005 4.567 4.567 4.404 4.533 220,420 -0.03(-0.62%)
Oct 25, 2005 4.505 4.585 4.414 4.562 128,932 +0.05(+1.21%)
Oct 24, 2005 4.456 4.551 4.435 4.507 92,259 +0.04(+0.93%)
Oct 21, 2005 4.461 4.482 4.404 4.466 149,391 +0.02(+0.41%)
Oct 20, 2005 4.435 4.507 4.419 4.448 143,601 -0.03(-0.64%)
Oct 19, 2005 4.469 4.502 4.456 4.476 226,210 -0.04(-0.97%)
Oct 18, 2005 4.520 4.559 4.479 4.520 318,856 +0.01(+0.11%)
Oct 17, 2005 4.570 4.570 4.425 4.515 260,566 -0.04(-0.97%)
Oct 14, 2005 4.598 4.603 4.533 4.559 193,784 -0.02(-0.51%)
Oct 13, 2005 4.590 4.616 4.570 4.583 404,940 -0.05(-1.06%)
Oct 12, 2005 4.645 4.671 4.585 4.632 123,913 -0.02(-0.45%)
Oct 11, 2005 4.621 4.668 4.609 4.653 127,774 +0.03(+0.67%)
Oct 10, 2005 4.601 4.624 4.564 4.621 127,388 +0.03(+0.62%)
Oct 07, 2005 4.616 4.616 4.572 4.593 89,171 -0.01(-0.11%)
Oct 06, 2005 4.624 4.650 4.590 4.598 405,326 -0.09(-1.93%)
Oct 05, 2005 4.645 4.694 4.632 4.689 111,561 +0.04(+0.95%)
Oct 04, 2005 4.653 4.691 4.624 4.645 191,082 -0.03(-0.66%)
Oct 03, 2005 4.650 4.684 4.624 4.676 132,020 +0.01(+0.28%)
Sep 30, 2005 4.660 4.671 4.637 4.663 102,682 +0.01(+0.11%)
Sep 29, 2005 4.634 4.658 4.624 4.658 251,302 +0.02(+0.45%)
Sep 28, 2005 4.668 4.668 4.611 4.637 323,874 -0.03(-0.72%)
Sep 27, 2005 4.715 4.715 4.629 4.671 281,798 -0.01(-0.22%)
Sep 26, 2005 4.702 4.733 4.668 4.681 208,067 -0.00(-0.06%)
Sep 23, 2005 4.684 4.710 4.663 4.684 195,328 +0.00(+0.06%)
Sep 22, 2005 4.678 4.702 4.665 4.681 248,600 -0.00(-0.06%)
Sep 21, 2005 4.728 4.730 4.665 4.684 187,222 -0.03(-0.55%)
Sep 20, 2005 4.710 4.728 4.686 4.710 207,295 +0.02(+0.33%)
Sep 19, 2005 4.712 4.754 4.691 4.694 156,340 -0.04(-0.93%)
Sep 16, 2005 4.746 4.738 4.738 4.738 388,727 +0.01(+0.16%)
Sep 15, 2005 4.754 4.767 4.704 4.730 102,682 -0.04(-0.76%)
Sep 14, 2005 4.764 4.767 4.728 4.767 119,281 +0.02(+0.44%)
Sep 13, 2005 4.699 4.754 4.697 4.746 145,531 +0.03(+0.66%)
Sep 12, 2005 4.702 4.728 4.686 4.715 139,354 +0.01(+0.22%)
Sep 09, 2005 4.715 4.730 4.673 4.704 130,476 +0.00(+0.06%)
Sep 08, 2005 4.673 4.728 4.673 4.702 140,127 +0.03(+0.55%)
Sep 07, 2005 4.704 4.710 4.676 4.676 179,501 -0.03(-0.61%)
Sep 06, 2005 4.671 4.720 4.671 4.704 156,726 +0.02(+0.50%)
Sep 02, 2005 4.710 4.710 4.660 4.681 127,774 -0.01(-0.17%)
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.