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 31, 2015 4.644 4.667 4.667 4.667 213,593 +0.01(+0.20%)
Dec 30, 2015 4.667 4.667 4.658 4.658 178,739 -0.02(-0.39%)
Dec 29, 2015 4.681 4.713 4.662 4.676 224,527 +0.00(+0.10%)
Dec 28, 2015 4.648 4.671 4.648 4.671 189,644 +0.01(+0.30%)
Dec 24, 2015 4.653 4.658 4.658 4.658 159,978 +0.00(+0.10%)
Dec 23, 2015 4.630 4.658 4.630 4.653 154,966 +0.03(+0.70%)
Dec 22, 2015 4.625 4.635 4.616 4.621 415,567 -0.01(-0.20%)
Dec 21, 2015 4.602 4.639 4.570 4.630 1,443,133 +0.06(+1.31%)
Dec 18, 2015 4.538 4.584 4.538 4.570 219,002 +0.03(+0.71%)
Dec 17, 2015 4.538 4.556 4.515 4.538 199,534 -0.01(-0.20%)
Dec 16, 2015 4.492 4.552 4.492 4.547 184,641 +0.05(+1.02%)
Dec 15, 2015 4.464 4.501 4.464 4.501 106,625 +0.02(+0.51%)
Dec 14, 2015 4.478 4.492 4.423 4.478 209,423 -0.05(-1.02%)
Dec 11, 2015 4.487 4.545 4.473 4.524 331,979 -0.06(-1.21%)
Dec 10, 2015 4.588 4.589 4.575 4.579 120,988 +0.00(+0.00%)
Dec 09, 2015 4.575 4.602 4.575 4.579 169,841 +0.00(+0.10%)
Dec 08, 2015 4.598 4.605 4.575 4.575 178,025 -0.04(-0.90%)
Dec 07, 2015 4.653 4.666 4.616 4.616 133,090 -0.06(-1.18%)
Dec 04, 2015 4.658 4.681 4.653 4.671 135,940 +0.01(+0.20%)
Dec 03, 2015 4.671 4.681 4.662 4.662 179,299 -0.01(-0.30%)
Dec 02, 2015 4.658 4.690 4.658 4.676 194,724 +0.01(+0.30%)
Dec 01, 2015 4.662 4.671 4.662 4.662 226,726 +0.00(+0.00%)
Nov 30, 2015 4.658 4.671 4.658 4.662 50,060 +0.00(+0.00%)
Nov 27, 2015 4.658 4.671 4.658 4.662 33,029 +0.00(+0.00%)
Nov 25, 2015 4.658 4.662 4.662 4.662 72,926 +0.00(+0.00%)
Nov 24, 2015 4.658 4.667 4.652 4.662 85,187 +0.00(+0.00%)
Nov 23, 2015 4.676 4.680 4.658 4.662 95,638 +0.00(+0.10%)
Nov 20, 2015 4.648 4.726 4.648 4.658 115,518 +0.00(+0.10%)
Nov 19, 2015 4.612 4.653 4.612 4.653 59,356 +0.03(+0.69%)
Nov 18, 2015 4.617 4.639 4.612 4.621 144,476 +0.01(+0.20%)
Nov 17, 2015 4.612 4.621 4.603 4.612 98,145 -0.01(-0.11%)
Nov 16, 2015 4.617 4.626 4.609 4.617 89,236 +0.01(+0.11%)
Nov 13, 2015 4.603 4.630 4.594 4.612 97,144 +0.01(+0.20%)
Nov 12, 2015 4.603 4.617 4.598 4.603 133,345 -0.02(-0.39%)
Nov 11, 2015 4.612 4.635 4.612 4.621 88,934 +0.01(+0.18%)
Nov 10, 2015 4.612 4.621 4.603 4.612 61,520 +0.00(+0.01%)
Nov 09, 2015 4.671 4.671 4.607 4.612 89,447 -0.07(-1.56%)
Nov 06, 2015 4.703 4.703 4.655 4.685 71,916 -0.05(-1.06%)
Nov 05, 2015 4.703 4.735 4.699 4.735 168,005 +0.03(+0.58%)
Nov 04, 2015 4.722 4.735 4.680 4.708 101,870 -0.01(-0.19%)
Nov 03, 2015 4.722 4.722 4.694 4.717 89,074 +0.01(+0.19%)
Nov 02, 2015 4.703 4.758 4.699 4.708 124,734 +0.03(+0.68%)
Oct 30, 2015 4.658 4.685 4.653 4.676 69,471 +0.02(+0.49%)
Oct 29, 2015 4.653 4.666 4.653 4.653 83,475 -0.00(-0.10%)
Oct 28, 2015 4.689 4.694 4.658 4.658 220,002 -0.02(-0.39%)
Oct 27, 2015 4.685 4.703 4.676 4.676 78,009 -0.00(-0.10%)
Oct 26, 2015 4.712 4.717 4.658 4.680 148,004 -0.03(-0.67%)
Oct 23, 2015 4.671 4.730 4.658 4.712 130,061 +0.05(+1.17%)
Oct 22, 2015 4.676 4.689 4.653 4.658 75,919 -0.00(-0.10%)
Oct 21, 2015 4.689 4.689 4.653 4.662 41,175 +0.00(+0.00%)
Oct 20, 2015 4.676 4.701 4.640 4.662 81,893 -0.03(-0.68%)
Oct 19, 2015 4.689 4.703 4.680 4.694 68,569 -0.00(-0.10%)
Oct 16, 2015 4.626 4.703 4.626 4.698 124,425 +0.07(+1.47%)
Oct 15, 2015 4.608 4.635 4.590 4.631 89,347 +0.04(+0.89%)
Oct 14, 2015 4.590 4.612 4.590 4.590 49,983 -0.01(-0.20%)
Oct 13, 2015 4.612 4.617 4.594 4.599 56,710 -0.04(-0.78%)
Oct 12, 2015 4.626 4.649 4.608 4.635 139,649 +0.03(+0.59%)
Oct 09, 2015 4.549 4.608 4.538 4.608 105,311 +0.07(+1.60%)
Oct 08, 2015 4.508 4.576 4.499 4.536 198,595 +0.01(+0.20%)
Oct 07, 2015 4.477 4.526 4.477 4.526 162,567 +0.06(+1.32%)
Oct 06, 2015 4.418 4.472 4.418 4.468 119,969 +0.04(+0.92%)
Oct 05, 2015 4.359 4.431 4.359 4.427 105,702 +0.06(+1.45%)
Oct 02, 2015 4.323 4.364 4.318 4.364 161,206 +0.03(+0.63%)
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.