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, 2006 4.793 4.798 4.777 4.793 98,673 +0.02(+0.33%)
Mar 30, 2006 4.782 4.798 4.772 4.777 156,042 +0.00(+0.06%)
Mar 29, 2006 4.798 4.798 4.759 4.774 159,866 -0.02(-0.33%)
Mar 28, 2006 4.806 4.814 4.780 4.790 206,526 -0.01(-0.16%)
Mar 27, 2006 4.850 4.853 4.777 4.798 229,091 -0.04(-0.81%)
Mar 24, 2006 4.858 4.858 4.829 4.837 132,712 -0.01(-0.22%)
Mar 23, 2006 4.887 4.887 4.837 4.848 124,680 -0.04(-0.80%)
Mar 22, 2006 4.874 4.892 4.840 4.887 247,449 +0.01(+0.16%)
Mar 21, 2006 4.874 4.892 4.850 4.879 233,680 +0.02(+0.48%)
Mar 20, 2006 4.855 4.866 4.835 4.855 171,340 +0.00(+0.00%)
Mar 17, 2006 4.832 4.861 4.819 4.855 209,203 +0.02(+0.43%)
Mar 16, 2006 4.811 4.866 4.803 4.835 254,715 +0.05(+0.98%)
Mar 15, 2006 4.785 4.837 4.780 4.788 221,824 +0.00(+0.06%)
Mar 14, 2006 4.821 4.824 4.764 4.785 153,747 -0.04(-0.76%)
Mar 13, 2006 4.798 4.821 4.759 4.821 235,210 +0.04(+0.77%)
Mar 10, 2006 4.793 4.803 4.751 4.785 113,589 +0.00(+0.05%)
Mar 09, 2006 4.798 4.808 4.759 4.782 312,849 -0.01(-0.16%)
Mar 08, 2006 4.874 4.879 4.759 4.790 323,175 -0.08(-1.72%)
Mar 07, 2006 4.858 4.876 4.829 4.874 352,242 +0.01(+0.11%)
Mar 06, 2006 4.863 4.876 4.845 4.869 287,606 +0.00(+0.00%)
Mar 03, 2006 4.855 4.874 4.840 4.869 241,712 -0.01(-0.11%)
Mar 02, 2006 4.816 4.874 4.790 4.874 329,677 +0.05(+1.03%)
Mar 01, 2006 4.837 4.840 4.814 4.824 302,905 -0.03(-0.54%)
Feb 28, 2006 4.811 4.850 4.811 4.850 268,866 +0.04(+0.82%)
Feb 27, 2006 4.790 4.811 4.777 4.811 218,382 +0.04(+0.88%)
Feb 24, 2006 4.821 4.824 4.767 4.769 306,347 -0.04(-0.87%)
Feb 23, 2006 4.798 4.824 4.785 4.811 341,150 -0.01(-0.11%)
Feb 22, 2006 4.819 4.819 4.746 4.816 318,585 +0.01(+0.11%)
Feb 21, 2006 4.803 4.811 4.774 4.811 204,231 +0.02(+0.49%)
Feb 17, 2006 4.740 4.787 4.740 4.787 138,449 +0.05(+1.10%)
Feb 16, 2006 4.806 4.811 4.735 4.735 167,898 -0.07(-1.36%)
Feb 15, 2006 4.780 4.806 4.746 4.801 193,522 +0.03(+0.60%)
Feb 14, 2006 4.772 4.772 4.746 4.772 125,063 +0.00(+0.05%)
Feb 13, 2006 4.759 4.769 4.730 4.769 235,210 +0.02(+0.44%)
Feb 10, 2006 4.743 4.759 4.735 4.748 122,385 +0.01(+0.11%)
Feb 09, 2006 4.706 4.743 4.693 4.743 154,512 +0.04(+0.78%)
Feb 08, 2006 4.706 4.712 4.665 4.706 314,378 +0.01(+0.28%)
Feb 07, 2006 4.746 4.751 4.683 4.693 236,357 -0.04(-0.83%)
Feb 06, 2006 4.743 4.743 4.701 4.733 134,242 +0.02(+0.33%)
Feb 03, 2006 4.709 4.722 4.691 4.717 94,466 +0.00(+0.06%)
Feb 02, 2006 4.712 4.727 4.693 4.714 183,196 +0.01(+0.28%)
Feb 01, 2006 4.761 4.761 4.680 4.701 248,978 -0.05(-1.15%)
Jan 31, 2006 4.730 4.764 4.712 4.756 318,203 +0.03(+0.55%)
Jan 30, 2006 4.701 4.733 4.696 4.730 263,512 +0.03(+0.61%)
Jan 27, 2006 4.756 4.756 4.696 4.701 261,599 -0.05(-0.99%)
Jan 26, 2006 4.759 4.759 4.709 4.748 271,161 +0.01(+0.17%)
Jan 25, 2006 4.769 4.772 4.714 4.740 361,803 -0.03(-0.55%)
Jan 24, 2006 4.730 4.780 4.701 4.767 301,757 +0.04(+0.83%)
Jan 23, 2006 4.686 4.727 4.665 4.727 281,870 +0.06(+1.35%)
Jan 20, 2006 4.706 4.706 4.631 4.665 366,392 +0.02(+0.39%)
Jan 19, 2006 4.628 4.654 4.615 4.646 189,315 +0.00(+0.06%)
Jan 18, 2006 4.652 4.659 4.628 4.644 317,438 +0.00(+0.00%)
Jan 17, 2006 4.641 4.646 4.610 4.644 231,003 +0.02(+0.34%)
Jan 13, 2006 4.628 4.636 4.589 4.628 146,480 +0.03(+0.57%)
Jan 12, 2006 4.615 4.636 4.584 4.602 190,080 +0.00(+0.00%)
Jan 11, 2006 4.610 4.628 4.581 4.602 166,750 +0.00(+0.00%)
Jan 10, 2006 4.576 4.618 4.565 4.602 208,821 +0.03(+0.57%)
Jan 09, 2006 4.560 4.576 4.536 4.576 202,701 +0.03(+0.57%)
Jan 06, 2006 4.523 4.560 4.513 4.550 167,515 +0.03(+0.58%)
Jan 05, 2006 4.458 4.523 4.458 4.523 262,364 +0.01(+0.29%)
Jan 04, 2006 4.445 4.510 4.429 4.510 204,231 +0.08(+1.88%)
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.