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, 2014 5.332 5.397 5.332 5.382 196,820 +0.03(+0.50%)
Feb 27, 2014 5.305 5.355 5.305 5.355 195,669 +0.03(+0.50%)
Feb 26, 2014 5.305 5.332 5.271 5.328 247,335 -0.00(-0.07%)
Feb 25, 2014 5.324 5.340 5.305 5.332 225,127 +0.02(+0.43%)
Feb 24, 2014 5.278 5.317 5.267 5.309 341,772 +0.04(+0.80%)
Feb 21, 2014 5.378 5.378 5.251 5.267 724,869 -0.13(-2.42%)
Feb 20, 2014 5.420 5.447 5.397 5.397 115,009 -0.03(-0.50%)
Feb 19, 2014 5.401 5.470 5.386 5.424 173,180 +0.02(+0.36%)
Feb 18, 2014 5.355 5.409 5.355 5.405 215,595 +0.06(+1.15%)
Feb 14, 2014 5.340 5.343 5.343 5.343 134,419 +0.02(+0.36%)
Feb 13, 2014 5.320 5.355 5.309 5.324 157,583 -0.02(-0.43%)
Feb 12, 2014 5.351 5.351 5.320 5.347 186,207 -0.02(-0.36%)
Feb 11, 2014 5.340 5.367 5.310 5.367 243,075 +0.02(+0.29%)
Feb 10, 2014 5.340 5.353 5.320 5.351 165,466 +0.00(+0.00%)
Feb 07, 2014 5.317 5.363 5.309 5.351 184,587 +0.03(+0.65%)
Feb 06, 2014 5.286 5.332 5.286 5.317 174,276 +0.02(+0.29%)
Feb 05, 2014 5.248 5.309 5.240 5.301 334,773 +0.03(+0.66%)
Feb 04, 2014 5.224 5.271 5.224 5.267 212,948 +0.04(+0.73%)
Feb 03, 2014 5.282 5.282 5.228 5.228 181,487 -0.05(-0.95%)
Jan 31, 2014 5.229 5.278 5.221 5.278 242,189 +0.02(+0.29%)
Jan 30, 2014 5.282 5.282 5.248 5.263 160,982 -0.02(-0.29%)
Jan 29, 2014 5.297 5.311 5.259 5.278 250,562 -0.05(-0.86%)
Jan 28, 2014 5.290 5.324 5.282 5.324 233,274 +0.03(+0.57%)
Jan 27, 2014 5.339 5.347 5.274 5.293 201,737 -0.05(-0.85%)
Jan 24, 2014 5.396 5.404 5.324 5.339 188,894 -0.08(-1.47%)
Jan 23, 2014 5.411 5.468 5.408 5.419 219,498 +0.00(+0.00%)
Jan 22, 2014 5.427 5.430 5.404 5.419 161,679 +0.00(+0.00%)
Jan 21, 2014 5.423 5.423 5.404 5.419 112,294 +0.01(+0.21%)
Jan 17, 2014 5.389 5.408 5.408 5.408 195,909 +0.02(+0.42%)
Jan 16, 2014 5.366 5.385 5.350 5.385 150,219 +0.02(+0.28%)
Jan 15, 2014 5.370 5.373 5.343 5.370 187,040 +0.00(+0.00%)
Jan 14, 2014 5.354 5.370 5.343 5.370 66,346 +0.01(+0.21%)
Jan 13, 2014 5.358 5.377 5.340 5.358 132,303 -0.00(-0.07%)
Jan 10, 2014 5.339 5.373 5.328 5.362 126,315 +0.03(+0.57%)
Jan 09, 2014 5.358 5.362 5.324 5.331 131,343 -0.03(-0.64%)
Jan 08, 2014 5.370 5.378 5.312 5.366 155,181 -0.01(-0.21%)
Jan 07, 2014 5.350 5.396 5.316 5.377 184,207 +0.07(+1.36%)
Jan 06, 2014 5.286 5.305 5.263 5.305 161,398 +0.05(+1.01%)
Jan 03, 2014 5.263 5.267 5.198 5.252 313,321 -0.03(-0.50%)
Jan 02, 2014 5.301 5.314 5.233 5.278 204,727 -0.02(-0.29%)
Dec 31, 2013 5.312 5.293 5.293 5.293 391,232 -0.03(-0.57%)
Dec 30, 2013 5.357 5.357 5.293 5.324 393,501 -0.01(-0.21%)
Dec 27, 2013 5.373 5.373 5.327 5.335 214,559 -0.03(-0.56%)
Dec 26, 2013 5.380 5.425 5.331 5.365 477,221 -0.02(-0.35%)
Dec 24, 2013 5.342 5.391 5.332 5.384 134,728 +0.07(+1.28%)
Dec 23, 2013 5.312 5.373 5.290 5.316 400,787 +0.02(+0.43%)
Dec 20, 2013 5.282 5.301 5.260 5.293 282,980 +0.03(+0.64%)
Dec 19, 2013 5.203 5.278 5.188 5.260 463,910 +0.05(+1.01%)
Dec 18, 2013 5.154 5.207 5.150 5.207 240,223 +0.05(+1.02%)
Dec 17, 2013 5.120 5.169 5.105 5.154 222,965 +0.02(+0.29%)
Dec 16, 2013 5.113 5.147 5.101 5.139 310,801 +0.02(+0.29%)
Dec 13, 2013 5.143 5.177 5.094 5.124 327,873 -0.03(-0.58%)
Dec 12, 2013 5.165 5.177 5.120 5.154 334,453 -0.03(-0.51%)
Dec 11, 2013 5.180 5.184 5.143 5.180 226,649 +0.02(+0.29%)
Dec 10, 2013 5.139 5.199 5.139 5.165 241,032 +0.02(+0.37%)
Dec 09, 2013 5.173 5.173 5.135 5.147 170,939 -0.05(-0.94%)
Dec 06, 2013 5.143 5.195 5.113 5.195 310,663 +0.05(+1.03%)
Dec 05, 2013 5.143 5.169 5.128 5.143 163,009 -0.02(-0.44%)
Dec 04, 2013 5.162 5.188 5.131 5.165 273,730 -0.02(-0.29%)
Dec 03, 2013 5.237 5.244 5.169 5.180 289,788 -0.08(-1.43%)
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.