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 (%)
Mar 31, 2005 4.474 4.563 4.474 4.497 78,021 -0.04(-0.92%)
Mar 30, 2005 4.518 4.555 4.419 4.539 129,652 -0.01(-0.12%)
Mar 29, 2005 4.356 4.555 4.353 4.544 359,126 +0.22(+5.08%)
Mar 28, 2005 4.529 4.529 4.288 4.325 616,519 -0.19(-4.28%)
Mar 24, 2005 4.594 4.594 4.398 4.518 246,684 -0.02(-0.52%)
Mar 23, 2005 4.544 4.560 4.322 4.542 323,557 -0.00(-0.06%)
Mar 22, 2005 4.801 4.801 4.484 4.544 674,652 -0.26(-5.34%)
Mar 21, 2005 4.895 4.913 4.767 4.801 210,733 -0.07(-1.40%)
Mar 18, 2005 4.889 4.910 4.863 4.869 111,677 -0.02(-0.48%)
Mar 17, 2005 4.960 4.963 4.871 4.892 229,473 -0.07(-1.32%)
Mar 16, 2005 4.981 4.994 4.944 4.957 218,764 -0.03(-0.58%)
Mar 15, 2005 5.015 5.057 4.968 4.986 191,228 -0.00(-0.05%)
Mar 14, 2005 5.025 5.072 4.989 4.989 146,098 -0.01(-0.26%)
Mar 11, 2005 4.989 5.023 4.960 5.002 135,771 +0.02(+0.42%)
Mar 10, 2005 4.937 5.031 4.931 4.981 341,533 +0.04(+0.79%)
Mar 09, 2005 5.033 5.033 4.892 4.942 281,105 -0.07(-1.31%)
Mar 08, 2005 4.965 5.010 4.931 5.007 247,449 +0.05(+1.06%)
Mar 07, 2005 4.937 4.986 4.926 4.955 165,603 +0.03(+0.53%)
Mar 04, 2005 4.910 4.942 4.903 4.929 167,133 +0.01(+0.27%)
Mar 03, 2005 4.960 4.960 4.908 4.916 213,410 -0.04(-0.74%)
Mar 02, 2005 4.981 4.984 4.931 4.952 146,098 -0.00(-0.05%)
Mar 01, 2005 4.973 4.989 4.934 4.955 273,073 +0.01(+0.11%)
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%)
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.