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 (%)
Feb 28, 2007 4.914 4.930 4.904 4.930 192,808 +0.04(+0.86%)
Feb 27, 2007 4.933 4.933 4.852 4.888 198,546 -0.04(-0.90%)
Feb 26, 2007 4.899 4.933 4.899 4.933 167,176 +0.03(+0.59%)
Feb 23, 2007 4.888 4.904 4.880 4.904 292,655 +0.02(+0.43%)
Feb 22, 2007 4.888 4.914 4.862 4.883 274,675 -0.01(-0.16%)
Feb 21, 2007 4.888 4.896 4.865 4.891 223,795 +0.01(+0.21%)
Feb 20, 2007 4.904 4.912 4.875 4.880 233,359 -0.02(-0.48%)
Feb 16, 2007 4.904 4.912 4.888 4.904 213,848 +0.01(+0.11%)
Feb 15, 2007 4.901 4.901 4.883 4.899 216,526 +0.01(+0.11%)
Feb 14, 2007 4.896 4.899 4.878 4.893 213,848 +0.02(+0.38%)
Feb 13, 2007 4.880 4.883 4.852 4.875 158,531 +0.02(+0.38%)
Feb 12, 2007 4.891 4.896 4.839 4.857 173,680 -0.01(-0.27%)
Feb 09, 2007 4.888 4.896 4.859 4.870 243,688 -0.02(-0.32%)
Feb 08, 2007 4.875 4.896 4.859 4.886 264,728 +0.02(+0.43%)
Feb 07, 2007 4.870 4.888 4.852 4.865 197,781 -0.01(-0.27%)
Feb 06, 2007 4.878 4.901 4.854 4.878 332,058 -0.02(-0.32%)
Feb 05, 2007 4.875 4.901 4.875 4.893 180,566 -0.01(-0.27%)
Feb 02, 2007 4.899 4.906 4.880 4.906 158,760 +0.01(+0.21%)
Feb 01, 2007 4.899 4.909 4.878 4.896 236,419 -0.02(-0.32%)
Jan 31, 2007 4.930 4.930 4.891 4.912 178,271 -0.02(-0.42%)
Jan 30, 2007 4.914 4.933 4.899 4.933 247,513 +0.01(+0.16%)
Jan 29, 2007 4.917 4.935 4.896 4.925 294,950 +0.02(+0.32%)
Jan 26, 2007 4.914 4.938 4.875 4.909 258,607 -0.01(-0.11%)
Jan 25, 2007 4.930 4.954 4.875 4.914 261,285 -0.03(-0.69%)
Jan 24, 2007 4.914 4.954 4.901 4.948 283,091 +0.05(+0.96%)
Jan 23, 2007 4.870 4.901 4.870 4.901 211,170 +0.03(+0.59%)
Jan 22, 2007 4.849 4.893 4.849 4.872 185,157 +0.02(+0.49%)
Jan 19, 2007 4.862 4.862 4.823 4.849 271,232 +0.03(+0.54%)
Jan 18, 2007 4.857 4.862 4.810 4.823 236,802 -0.03(-0.70%)
Jan 17, 2007 4.862 4.865 4.828 4.857 288,064 -0.00(-0.05%)
Jan 16, 2007 4.914 4.914 4.799 4.859 440,321 -0.06(-1.27%)
Jan 12, 2007 4.951 4.954 4.906 4.922 158,760 -0.02(-0.32%)
Jan 11, 2007 4.935 4.959 4.909 4.938 175,210 -0.02(-0.37%)
Jan 10, 2007 4.961 4.990 4.920 4.956 242,540 -0.02(-0.32%)
Jan 09, 2007 4.993 5.032 4.938 4.972 347,743 -0.03(-0.63%)
Jan 08, 2007 5.003 5.006 4.980 5.003 211,935 -0.01(-0.26%)
Jan 05, 2007 5.006 5.042 4.988 5.016 305,662 +0.01(+0.21%)
Jan 04, 2007 4.990 5.032 4.951 5.006 245,983 +0.02(+0.37%)
Jan 03, 2007 5.003 5.003 4.914 4.988 330,528 -0.02(-0.37%)
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%)
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.