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 (%)
Dec 29, 2006 5.024 5.029 4.977 5.006 236,036 +0.00(+0.05%)
Dec 28, 2006 5.014 5.024 4.993 5.003 215,761 +0.00(+0.00%)
Dec 27, 2006 5.003 5.003 4.967 5.003 154,935 +0.01(+0.21%)
Dec 26, 2006 5.003 5.032 4.948 4.993 269,701 -0.03(-0.62%)
Dec 22, 2006 5.016 5.024 4.974 5.024 166,794 +0.03(+0.63%)
Dec 21, 2006 4.985 5.019 4.974 4.993 245,218 +0.04(+0.90%)
Dec 20, 2006 5.027 5.027 4.917 4.948 367,253 -0.12(-2.37%)
Dec 19, 2006 5.048 5.087 4.977 5.069 304,896 +0.04(+0.73%)
Dec 18, 2006 5.087 5.097 5.001 5.032 281,561 -0.05(-0.93%)
Dec 15, 2006 5.084 5.092 5.037 5.079 211,170 +0.03(+0.57%)
Dec 14, 2006 5.084 5.089 5.032 5.050 208,492 -0.01(-0.21%)
Dec 13, 2006 5.074 5.097 5.045 5.061 268,171 +0.02(+0.31%)
Dec 12, 2006 5.055 5.058 5.022 5.045 235,654 -0.01(-0.10%)
Dec 11, 2006 5.024 5.084 5.003 5.050 268,936 +0.03(+0.57%)
Dec 08, 2006 5.053 5.053 4.985 5.021 302,601 -0.01(-0.16%)
Dec 07, 2006 5.029 5.040 4.974 5.029 242,922 +0.04(+0.89%)
Dec 06, 2006 4.967 4.985 4.909 4.985 302,601 +0.04(+0.90%)
Dec 05, 2006 4.906 4.940 4.880 4.940 288,829 +0.04(+0.80%)
Dec 04, 2006 4.901 4.906 4.870 4.901 241,010 +0.01(+0.27%)
Dec 01, 2006 4.909 4.909 4.886 4.888 194,720 -0.04(-0.90%)
Nov 30, 2006 4.901 4.933 4.901 4.933 356,542 +0.02(+0.48%)
Nov 29, 2006 4.872 4.914 4.867 4.909 326,702 +0.04(+0.75%)
Nov 28, 2006 4.859 4.875 4.844 4.872 260,520 +0.01(+0.27%)
Nov 27, 2006 4.862 4.865 4.820 4.859 238,714 +0.01(+0.11%)
Nov 24, 2006 4.841 4.862 4.836 4.854 154,552 +0.03(+0.65%)
Nov 22, 2006 4.833 4.836 4.805 4.823 177,888 -0.01(-0.16%)
Nov 21, 2006 4.802 4.841 4.802 4.831 265,876 +0.01(+0.22%)
Nov 20, 2006 4.836 4.836 4.794 4.820 342,770 -0.01(-0.27%)
Nov 17, 2006 4.839 4.844 4.820 4.833 237,184 -0.01(-0.11%)
Nov 16, 2006 4.831 4.841 4.812 4.839 152,639 +0.01(+0.16%)
Nov 15, 2006 4.825 4.831 4.794 4.831 237,567 +0.02(+0.43%)
Nov 14, 2006 4.852 4.862 4.805 4.810 334,736 -0.04(-0.91%)
Nov 13, 2006 4.839 4.854 4.828 4.854 188,600 +0.02(+0.49%)
Nov 10, 2006 4.820 4.836 4.802 4.831 146,136 +0.03(+0.54%)
Nov 09, 2006 4.836 4.836 4.802 4.805 115,531 -0.03(-0.54%)
Nov 08, 2006 4.810 4.836 4.810 4.831 132,746 +0.02(+0.49%)
Nov 07, 2006 4.815 4.828 4.791 4.807 192,425 +0.03(+0.55%)
Nov 06, 2006 4.771 4.791 4.760 4.781 137,337 +0.00(+0.05%)
Nov 03, 2006 4.794 4.799 4.768 4.778 128,538 -0.01(-0.11%)
Nov 02, 2006 4.773 4.799 4.763 4.784 131,981 +0.03(+0.55%)
Nov 01, 2006 4.786 4.786 4.747 4.757 213,466 -0.04(-0.82%)
Oct 31, 2006 4.812 4.818 4.797 4.797 192,425 -0.01(-0.11%)
Oct 30, 2006 4.812 4.815 4.789 4.802 102,524 +0.00(+0.00%)
Oct 27, 2006 4.794 4.831 4.786 4.802 188,217 +0.03(+0.66%)
Oct 26, 2006 4.807 4.810 4.771 4.771 173,680 -0.02(-0.38%)
Oct 25, 2006 4.805 4.805 4.773 4.789 111,706 -0.01(-0.22%)
Oct 24, 2006 4.810 4.810 4.786 4.799 112,853 -0.01(-0.22%)
Oct 23, 2006 4.768 4.810 4.768 4.810 180,566 +0.03(+0.60%)
Oct 20, 2006 4.765 4.781 4.752 4.781 88,370 +0.02(+0.33%)
Oct 19, 2006 4.760 4.773 4.731 4.765 114,384 +0.01(+0.16%)
Oct 18, 2006 4.747 4.757 4.731 4.757 123,565 +0.01(+0.22%)
Oct 17, 2006 4.726 4.747 4.716 4.747 159,143 +0.03(+0.67%)
Oct 16, 2006 4.742 4.742 4.705 4.716 166,029 +0.01(+0.17%)
Oct 13, 2006 4.747 4.747 4.705 4.708 127,773 -0.03(-0.55%)
Oct 12, 2006 4.760 4.760 4.729 4.734 197,016 -0.02(-0.49%)
Oct 11, 2006 4.771 4.771 4.739 4.757 102,524 -0.01(-0.22%)
Oct 10, 2006 4.765 4.771 4.729 4.768 140,397 +0.01(+0.27%)
Oct 09, 2006 4.723 4.755 4.705 4.755 219,969 +0.04(+0.78%)
Oct 06, 2006 4.718 4.731 4.705 4.718 133,894 -0.00(-0.06%)
Oct 05, 2006 4.690 4.721 4.686 4.721 166,411 +0.02(+0.39%)
Oct 04, 2006 4.705 4.716 4.671 4.703 160,673 -0.02(-0.33%)
Oct 03, 2006 4.723 4.726 4.708 4.718 143,840 +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.