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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2005 5.015 5.031 4.947 4.950 206,526 -0.04(-0.89%)
Feb 25, 2005 5.002 5.023 4.963 4.994 324,705 -0.03(-0.62%)
Feb 24, 2005 5.028 5.041 5.007 5.025 125,445 -0.04(-0.72%)
Feb 23, 2005 5.114 5.138 5.025 5.062 256,245 -0.07(-1.43%)
Feb 22, 2005 5.099 5.159 5.091 5.135 146,863 +0.03(+0.61%)
Feb 18, 2005 5.117 5.156 5.078 5.104 203,084 -0.05(-1.01%)
Feb 17, 2005 5.151 5.164 5.114 5.156 146,098 +0.01(+0.20%)
Feb 16, 2005 5.112 5.148 5.101 5.146 120,091 +0.01(+0.10%)
Feb 15, 2005 5.078 5.146 5.078 5.140 176,694 +0.01(+0.20%)
Feb 14, 2005 5.099 5.151 5.099 5.130 72,666 +0.03(+0.62%)
Feb 11, 2005 5.125 5.151 5.099 5.099 106,322 -0.03(-0.66%)
Feb 10, 2005 5.138 5.146 5.101 5.133 107,852 -0.00(-0.05%)
Feb 09, 2005 5.096 5.138 5.096 5.135 148,775 +0.04(+0.77%)
Feb 08, 2005 5.099 5.125 5.091 5.096 168,280 +0.01(+0.15%)
Feb 07, 2005 5.086 5.112 5.054 5.088 107,087 +0.00(+0.05%)
Feb 04, 2005 5.036 5.091 5.036 5.086 137,301 +0.04(+0.83%)
Feb 03, 2005 5.057 5.065 5.012 5.044 67,312 -0.01(-0.26%)
Feb 02, 2005 5.065 5.075 5.010 5.057 92,171 -0.01(-0.15%)
Feb 01, 2005 5.020 5.067 5.005 5.065 105,557 +0.06(+1.25%)
Jan 31, 2005 5.005 5.038 4.989 5.002 83,375 -0.02(-0.36%)
Jan 28, 2005 5.067 5.067 5.007 5.020 86,817 -0.02(-0.41%)
Jan 27, 2005 5.018 5.046 4.984 5.041 102,880 +0.03(+0.52%)
Jan 26, 2005 5.072 5.086 4.986 5.015 150,305 -0.01(-0.10%)
Jan 25, 2005 4.991 5.041 4.991 5.020 195,052 +0.03(+0.52%)
Jan 24, 2005 5.046 5.046 4.984 4.994 169,810 -0.05(-1.04%)
Jan 21, 2005 5.033 5.046 4.994 5.046 67,694 +0.04(+0.78%)
Jan 20, 2005 5.020 5.041 4.968 5.007 115,501 +0.03(+0.52%)
Jan 19, 2005 5.033 5.067 4.968 4.981 111,294 -0.04(-0.78%)
Jan 18, 2005 5.049 5.059 4.981 5.020 125,828 -0.01(-0.21%)
Jan 14, 2005 5.033 5.033 4.968 5.031 221,824 -0.01(-0.16%)
Jan 13, 2005 5.033 5.046 4.994 5.038 162,161 +0.01(+0.10%)
Jan 12, 2005 5.033 5.046 4.994 5.033 186,256 -0.05(-1.03%)
Jan 11, 2005 5.086 5.099 5.072 5.086 145,333 +0.01(+0.26%)
Jan 10, 2005 5.086 5.086 5.033 5.072 36,715 -0.07(-1.27%)
Jan 07, 2005 4.994 5.138 4.994 5.138 99,056 +0.10(+2.02%)
Jan 06, 2005 5.062 5.099 4.994 5.036 132,329 +0.00(+0.00%)
Jan 05, 2005 5.099 5.138 5.033 5.036 73,431 -0.09(-1.73%)
Jan 04, 2005 5.057 5.146 5.046 5.125 194,670 +0.05(+1.03%)
Jan 03, 2005 5.049 5.101 5.049 5.072 90,259 -0.01(-0.26%)
Dec 31, 2004 5.078 5.096 5.052 5.086 148,392 +0.03(+0.67%)
Dec 30, 2004 5.012 5.080 4.999 5.052 185,491 +0.03(+0.52%)
Dec 29, 2004 5.020 5.093 5.020 5.025 483,806 +0.01(+0.16%)
Dec 28, 2004 5.033 5.049 4.999 5.018 171,340 -0.04(-0.83%)
Dec 27, 2004 5.046 5.086 5.046 5.059 124,680 +0.01(+0.21%)
Dec 23, 2004 5.229 5.229 5.046 5.049 1,824,315 -0.18(-3.45%)
Dec 22, 2004 5.229 5.232 5.229 5.229 125,445 +0.00(+0.00%)
Dec 21, 2004 5.229 5.232 5.229 5.229 120,856 +0.00(+0.00%)
Dec 20, 2004 5.229 5.232 5.229 5.229 136,919 +0.00(+0.00%)
Dec 17, 2004 5.232 5.242 5.229 5.229 276,133 +0.00(+0.00%)
Dec 16, 2004 5.229 5.232 5.229 5.229 66,929 +0.00(+0.00%)
Dec 15, 2004 5.232 5.232 5.229 5.229 295,638 -0.00(-0.05%)
Dec 14, 2004 5.229 5.232 5.229 5.232 289,519 +0.00(+0.05%)
Dec 13, 2004 5.232 5.232 5.229 5.229 45,129 +0.00(+0.00%)
Dec 10, 2004 5.229 5.232 5.229 5.229 72,666 -0.00(-0.05%)
Dec 09, 2004 5.229 5.232 5.229 5.232 47,424 +0.00(+0.00%)
Dec 08, 2004 5.229 5.232 5.229 5.232 72,284 +0.00(+0.05%)
Dec 07, 2004 5.229 5.237 5.229 5.229 168,663 -0.01(-0.10%)
Dec 06, 2004 5.240 5.240 5.229 5.235 135,771 +0.00(+0.00%)
Dec 03, 2004 5.232 5.235 5.229 5.235 78,021 +0.00(+0.00%)
Dec 02, 2004 5.229 5.235 5.229 5.235 115,884 +0.00(+0.05%)
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.