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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.633	2.701	2.575	2.657	0	+0.01(+0.20%)
Feb 26, 2009	2.680	2.717	2.651	2.651	135,546	-0.01(-0.49%)
Feb 25, 2009	2.685	2.688	2.654	2.664	120,052	-0.02(-0.59%)
Feb 24, 2009	2.562	2.724	2.562	2.680	335,360	+0.13(+5.13%)
Feb 23, 2009	2.667	2.685	2.536	2.549	418,016	-0.04(-1.61%)
Feb 20, 2009	2.680	2.680	2.568	2.591	474,402	-0.10(-3.60%)
Feb 19, 2009	2.745	2.761	2.683	2.688	303,673	+0.01(+0.39%)
Feb 18, 2009	2.761	2.761	2.675	2.677	328,353	-0.07(-2.48%)
Feb 17, 2009	2.803	2.811	2.745	2.745	318,616	-0.07(-2.54%)
Feb 13, 2009	2.758	2.840	2.758	2.817	97,445	+0.03(+1.16%)
Feb 12, 2009	2.850	2.853	2.783	2.785	319,618	-0.04(-1.57%)
Feb 11, 2009	2.905	2.905	2.785	2.829	296,036	+0.01(+0.28%)
Feb 10, 2009	2.816	2.825	2.806	2.821	336,343	-0.01(-0.46%)
Feb 09, 2009	2.806	2.863	2.798	2.834	171,114	+0.00(+0.00%)
Feb 06, 2009	2.764	2.842	2.764	2.834	210,060	+0.06(+2.07%)
Feb 05, 2009	2.772	2.798	2.743	2.777	344,206	-0.05(-1.76%)
Feb 04, 2009	2.806	2.849	2.798	2.826	172,499	-0.03(-1.19%)
Feb 03, 2009	2.826	2.860	2.758	2.860	266,078	+0.03(+1.20%)
Feb 02, 2009	2.824	2.850	2.745	2.826	188,485	-0.04(-1.55%)
Jan 30, 2009	2.868	2.894	2.853	2.871	0	-0.02(-0.72%)
Jan 29, 2009	2.902	2.902	2.850	2.892	235,799	-0.03(-0.98%)
Jan 28, 2009	2.876	2.947	2.876	2.921	218,359	+0.05(+1.82%)
Jan 27, 2009	2.842	2.887	2.840	2.868	315,797	+0.04(+1.48%)
Jan 26, 2009	2.821	2.962	2.811	2.826	273,375	+0.01(+0.19%)
Jan 23, 2009	2.701	2.855	2.701	2.821	211,012	+0.07(+2.66%)
Jan 22, 2009	2.758	2.772	2.712	2.748	222,975	+0.01(+0.29%)
Jan 21, 2009	2.745	2.787	2.688	2.740	368,752	+0.04(+1.35%)
Jan 20, 2009	2.772	2.808	2.704	2.704	228,008	-0.04(-1.58%)
Jan 16, 2009	2.693	2.795	2.693	2.747	261,638	+0.05(+2.00%)
Jan 15, 2009	2.659	2.740	2.654	2.693	135,879	-0.03(-0.96%)
Jan 14, 2009	2.798	2.798	2.709	2.719	151,284	-0.10(-3.52%)
Jan 13, 2009	2.701	2.832	2.698	2.819	188,585	+0.05(+1.89%)
Jan 12, 2009	2.719	2.837	2.706	2.766	144,686	+0.01(+0.28%)
Jan 09, 2009	2.719	2.816	2.719	2.758	217,196	-0.03(-1.03%)
Jan 08, 2009	2.717	2.826	2.698	2.787	137,198	-0.01(-0.37%)
Jan 07, 2009	2.758	2.863	2.758	2.798	203,569	-0.05(-1.83%)
Jan 06, 2009	2.782	2.850	2.779	2.850	373,265	+0.04(+1.40%)
Jan 05, 2009	2.748	2.816	2.722	2.811	246,607	+0.05(+1.70%)
Jan 02, 2009	2.586	2.779	2.586	2.764	0	+0.04(+1.63%)
Jan 01, 2009	2.714	2.730	2.648	2.719	0	+0.00(+0.00%)
Dec 31, 2008	2.714	2.730	2.648	2.719	221,893	+0.06(+2.16%)
Dec 30, 2008	2.641	2.709	2.641	2.662	228,800	-0.01(-0.29%)
Dec 29, 2008	2.670	2.701	2.628	2.670	296,602	-0.03(-1.16%)
Dec 26, 2008	2.672	2.719	2.670	2.701	183,838	-0.01(-0.19%)
Dec 24, 2008	2.568	2.727	2.568	2.706	220,623	+0.12(+4.76%)
Dec 23, 2008	2.560	2.596	2.528	2.583	207,012	+0.05(+1.96%)
Dec 22, 2008	2.531	2.560	2.521	2.534	246,963	-0.00(-0.10%)
Dec 19, 2008	2.403	2.638	2.403	2.536	382,945	+0.11(+4.53%)
Dec 18, 2008	2.382	2.481	2.382	2.426	270,622	+0.03(+1.42%)
Dec 17, 2008	2.270	2.419	2.270	2.392	522,117	+0.13(+5.66%)
Dec 16, 2008	2.209	2.277	2.194	2.264	162,452	+0.06(+2.85%)
Dec 15, 2008	2.215	2.220	2.196	2.202	191,904	+0.02(+1.02%)
Dec 12, 2008	2.162	2.243	2.118	2.179	321,940	+0.00(+0.06%)
Dec 11, 2008	2.173	2.225	2.170	2.178	334,075	-0.01(-0.60%)
Dec 10, 2008	2.175	2.192	2.170	2.191	219,755	+0.03(+1.21%)
Dec 09, 2008	2.170	2.212	2.162	2.165	378,688	-0.06(-2.59%)
Dec 08, 2008	2.147	2.238	2.141	2.222	306,293	+0.10(+4.55%)
Dec 05, 2008	2.120	2.134	2.113	2.126	348,367	-0.03(-1.34%)
Dec 04, 2008	2.157	2.196	2.150	2.155	155,215	-0.05(-2.25%)
Dec 03, 2008	2.209	2.246	2.126	2.204	129,648	-0.03(-1.29%)
Dec 02, 2008	2.120	2.239	2.115	2.233	185,472	+0.01(+0.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Historical Prices