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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 17, 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, 2022 6.470 6.532 6.400 6.423 61,551 -0.09(-1.31%)
Feb 25, 2022 6.462 6.524 6.454 6.508 37,695 +0.01(+0.12%)
Feb 24, 2022 6.400 6.501 6.400 6.501 75,517 -0.02(-0.24%)
Feb 23, 2022 6.571 6.594 6.501 6.516 37,335 -0.03(-0.48%)
Feb 22, 2022 6.610 6.648 6.547 6.547 56,978 -0.14(-2.09%)
Feb 18, 2022 6.687 0 +0.00(+0.00%)
Feb 17, 2022 6.711 6.726 6.686 6.687 55,256 -0.05(-0.75%)
Feb 16, 2022 6.781 6.781 6.703 6.738 62,969 -0.00(-0.06%)
Feb 15, 2022 6.819 6.835 6.726 6.742 85,405 -0.02(-0.34%)
Feb 14, 2022 6.843 6.909 6.750 6.765 71,668 -0.15(-2.14%)
Feb 11, 2022 7.022 7.022 6.905 6.913 60,505 -0.07(-1.00%)
Feb 10, 2022 6.991 7.037 6.959 6.983 19,097 -0.04(-0.55%)
Feb 09, 2022 7.053 7.053 6.998 7.022 41,327 +0.04(+0.56%)
Feb 08, 2022 7.006 7.046 6.975 6.983 25,978 -0.05(-0.77%)
Feb 07, 2022 7.092 7.123 7.022 7.037 21,908 -0.07(-0.96%)
Feb 04, 2022 7.212 7.216 7.084 7.106 37,415 -0.09(-1.32%)
Feb 03, 2022 7.232 7.201 26,192 -0.09(-1.17%)
Feb 02, 2022 7.271 7.348 7.201 7.286 43,153 +0.05(+0.75%)
Feb 01, 2022 7.224 7.255 7.217 7.232 38,664 +0.00(+0.05%)
Jan 31, 2022 7.181 7.297 7.151 7.228 39,017 +0.05(+0.75%)
Jan 28, 2022 7.143 7.181 7.104 7.174 20,007 +0.07(+0.98%)
Jan 27, 2022 7.073 7.104 7.073 7.104 12,156 +0.08(+1.10%)
Jan 26, 2022 7.066 7.112 7.012 7.027 23,918 -0.02(-0.33%)
Jan 25, 2022 7.012 7.054 6.982 7.050 49,505 +0.06(+0.88%)
Jan 24, 2022 7.042 7.089 6.919 6.988 155,985 -0.14(-1.95%)
Jan 21, 2022 7.297 7.297 7.120 7.127 78,715 -0.17(-2.33%)
Jan 20, 2022 7.297 7.436 7.252 7.297 112,100 +0.05(+0.64%)
Jan 19, 2022 7.328 7.328 7.235 7.251 105,898 -0.08(-1.05%)
Jan 18, 2022 7.297 7.367 7.224 7.328 60,188 +0.05(+0.74%)
Jan 14, 2022 7.274 0 -0.04(-0.53%)
Jan 13, 2022 7.228 7.367 7.181 7.313 97,070 +0.12(+1.61%)
Jan 12, 2022 7.120 7.197 7.112 7.197 43,636 +0.09(+1.30%)
Jan 11, 2022 7.066 7.116 7.027 7.104 51,503 +0.06(+0.88%)
Jan 10, 2022 7.143 7.143 6.965 7.042 97,808 -0.10(-1.41%)
Jan 07, 2022 7.197 7.228 7.143 7.143 83,236 -0.05(-0.75%)
Jan 06, 2022 7.282 7.282 7.181 7.197 45,034 -0.05(-0.75%)
Jan 05, 2022 7.336 7.336 7.243 7.251 71,807 -0.08(-1.16%)
Jan 04, 2022 7.344 7.350 7.306 7.336 35,373 +0.02(+0.21%)
Jan 03, 2022 7.313 7.374 7.040 7.320 147,712 -0.05(-0.68%)
Dec 31, 2021 7.424 7.438 7.360 7.371 96,544 -0.02(-0.31%)
Dec 30, 2021 7.455 7.455 7.386 7.394 119,557 -0.05(-0.62%)
Dec 29, 2021 7.478 7.485 7.424 7.440 82,474 -0.05(-0.61%)
Dec 28, 2021 7.508 7.531 7.478 7.486 37,507 +0.00(+0.00%)
Dec 27, 2021 7.539 7.539 7.478 7.486 51,271 -0.02(-0.31%)
Dec 23, 2021 7.493 7.577 7.486 7.508 33,859 +0.02(+0.24%)
Dec 22, 2021 7.486 7.493 7.477 7.491 18,691 +0.01(+0.17%)
Dec 21, 2021 7.432 7.500 7.432 7.478 57,090 +0.02(+0.31%)
Dec 20, 2021 7.593 7.593 7.417 7.455 123,957 -0.12(-1.62%)
Dec 17, 2021 7.600 7.600 7.470 7.577 26,413 -0.02(-0.30%)
Dec 16, 2021 7.547 7.608 7.516 7.600 28,767 +0.08(+1.02%)
Dec 15, 2021 7.493 7.562 7.493 7.524 37,276 +0.02(+0.31%)
Dec 14, 2021 7.531 7.616 7.497 7.501 71,881 -0.03(-0.41%)
Dec 13, 2021 7.547 7.621 7.524 7.531 40,835 -0.04(-0.51%)
Dec 10, 2021 7.623 7.623 7.554 7.570 33,128 -0.02(-0.30%)
Dec 09, 2021 7.608 7.608 7.570 7.593 25,764 +0.00(+0.00%)
Dec 08, 2021 7.600 7.639 7.585 7.593 63,285 -0.05(-0.70%)
Dec 07, 2021 7.662 7.662 7.631 7.646 21,696 -0.01(-0.10%)
Dec 06, 2021 7.623 7.662 7.623 7.654 33,538 +0.02(+0.30%)
Dec 03, 2021 7.654 7.662 7.608 7.631 45,651 -0.01(-0.10%)
Dec 02, 2021 7.639 7.662 7.608 7.639 40,039 +0.01(+0.18%)
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.