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, 2022 4.895 4.953 4.895 4.937 47,028 +0.04(+0.86%)
Nov 29, 2022 4.861 4.901 4.853 4.895 43,285 +0.03(+0.69%)
Nov 28, 2022 4.878 4.878 4.853 4.861 31,921 +0.00(+0.03%)
Nov 25, 2022 4.855 4.878 4.844 4.860 20,083 +0.02(+0.32%)
Nov 23, 2022 4.819 4.853 4.794 4.844 58,308 +0.03(+0.52%)
Nov 22, 2022 4.786 4.827 4.769 4.819 50,042 +0.06(+1.23%)
Nov 21, 2022 4.777 4.799 4.744 4.760 60,543 +0.01(+0.18%)
Nov 18, 2022 4.752 4.792 4.744 4.752 23,968 -0.02(-0.35%)
Nov 17, 2022 4.727 4.769 4.727 4.769 19,071 -0.01(-0.18%)
Nov 16, 2022 4.777 4.819 4.754 4.777 21,886 +0.00(+0.00%)
Nov 15, 2022 4.760 4.777 4.710 4.777 94,809 +0.12(+2.52%)
Nov 14, 2022 4.668 4.668 4.634 4.660 657,273 -0.01(-0.18%)
Nov 11, 2022 4.676 4.727 4.643 4.668 205,764 -0.03(-0.54%)
Nov 10, 2022 4.618 4.693 4.618 4.693 34,407 +0.18(+3.90%)
Nov 09, 2022 4.534 4.559 4.517 4.517 32,715 -0.03(-0.74%)
Nov 08, 2022 4.542 4.580 4.534 4.550 32,334 +0.03(+0.74%)
Nov 07, 2022 4.550 4.568 4.517 4.517 52,831 -0.03(-0.55%)
Nov 04, 2022 4.500 4.550 4.500 4.542 24,437 +0.05(+1.12%)
Nov 03, 2022 4.525 4.525 4.492 4.492 15,876 -0.05(-1.11%)
Nov 02, 2022 4.525 4.576 4.525 4.542 28,300 -0.02(-0.37%)
Nov 01, 2022 4.601 4.601 4.484 4.559 48,610 +0.04(+0.84%)
Oct 31, 2022 4.521 4.563 4.504 4.521 44,317 -0.03(-0.73%)
Oct 28, 2022 4.488 4.563 4.484 4.554 23,659 +0.06(+1.30%)
Oct 27, 2022 4.529 4.549 4.488 4.496 33,332 +0.00(+0.00%)
Oct 26, 2022 4.488 4.538 4.488 4.496 42,100 +0.02(+0.37%)
Oct 25, 2022 4.421 4.488 4.421 4.479 19,364 +0.09(+2.09%)
Oct 24, 2022 4.363 4.413 4.363 4.388 26,974 -0.03(-0.75%)
Oct 21, 2022 4.355 4.425 4.355 4.421 21,818 +0.05(+1.14%)
Oct 20, 2022 4.395 4.396 4.359 4.371 18,655 +0.00(+0.00%)
Oct 19, 2022 4.388 4.412 4.371 4.371 31,814 -0.07(-1.69%)
Oct 18, 2022 4.454 4.496 4.413 4.446 54,665 +0.04(+0.95%)
Oct 17, 2022 4.488 4.488 4.404 4.404 44,112 +0.00(+0.00%)
Oct 14, 2022 4.429 4.463 4.396 4.404 21,740 -0.01(-0.19%)
Oct 13, 2022 4.396 4.454 4.396 4.413 54,576 -0.03(-0.75%)
Oct 12, 2022 4.438 4.475 4.438 4.446 33,798 -0.02(-0.37%)
Oct 11, 2022 4.488 4.521 4.463 4.463 22,174 -0.04(-0.92%)
Oct 10, 2022 4.596 4.596 4.471 4.504 84,636 -0.03(-0.73%)
Oct 07, 2022 4.554 4.565 4.521 4.538 47,127 -0.07(-1.45%)
Oct 06, 2022 4.621 4.629 4.596 4.604 67,649 -0.02(-0.36%)
Oct 05, 2022 4.629 4.663 4.613 4.621 57,268 -0.07(-1.42%)
Oct 04, 2022 4.613 4.729 4.613 4.688 58,241 +0.08(+1.81%)
Oct 03, 2022 4.513 4.613 4.513 4.604 63,292 +0.10(+2.12%)
Sep 30, 2022 4.500 4.517 4.434 4.509 65,029 +0.13(+3.02%)
Sep 29, 2022 4.368 4.448 4.368 4.376 33,179 -0.12(-2.75%)
Sep 28, 2022 4.401 4.500 4.401 4.500 30,401 +0.12(+2.64%)
Sep 27, 2022 4.476 4.476 4.376 4.385 47,844 -0.06(-1.30%)
Sep 26, 2022 4.509 4.542 4.438 4.442 25,855 -0.11(-2.36%)
Sep 23, 2022 4.641 4.641 4.517 4.550 43,541 -0.10(-2.13%)
Sep 22, 2022 4.690 4.703 4.550 4.649 21,867 -0.05(-1.05%)
Sep 21, 2022 4.715 4.723 4.682 4.698 24,150 +0.02(+0.53%)
Sep 20, 2022 4.690 4.732 4.674 4.674 50,077 -0.03(-0.70%)
Sep 19, 2022 4.690 4.723 4.690 4.707 18,457 +0.01(+0.18%)
Sep 16, 2022 4.748 4.748 4.690 4.698 13,953 -0.04(-0.87%)
Sep 15, 2022 4.814 4.822 4.740 4.740 32,460 -0.04(-0.86%)
Sep 14, 2022 4.806 4.826 4.756 4.781 26,063 +0.00(+0.00%)
Sep 13, 2022 4.831 4.831 4.773 4.781 18,178 -0.09(-1.86%)
Sep 12, 2022 4.905 4.926 4.831 4.872 20,583 -0.02(-0.51%)
Sep 09, 2022 4.897 4.905 4.888 4.897 25,816 +0.01(+0.25%)
Sep 08, 2022 4.855 4.930 4.847 4.884 45,201 -0.02(-0.42%)
Sep 07, 2022 4.872 4.913 4.839 4.905 34,044 +0.03(+0.68%)
Sep 06, 2022 4.979 5.002 4.839 4.872 42,108 -0.12(-2.48%)
Sep 02, 2022 5.012 5.051 4.971 4.996 44,217 -0.04(-0.82%)
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.