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 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 4.844 4.861 4.841 4.847 123,205 -0.01(-0.18%)
Mar 30, 2011 4.855 4.855 4.855 4.855 244,717 +0.01(+0.18%)
Mar 29, 2011 4.844 4.847 4.806 4.847 191,317 +0.02(+0.42%)
Mar 28, 2011 4.821 4.847 4.809 4.827 177,197 +0.02(+0.48%)
Mar 25, 2011 4.783 4.806 4.778 4.803 129,642 +0.02(+0.48%)
Mar 24, 2011 4.815 4.818 4.780 4.780 134,935 -0.03(-0.60%)
Mar 23, 2011 4.792 4.812 4.776 4.809 90,091 +0.03(+0.54%)
Mar 22, 2011 4.772 4.801 4.767 4.783 122,405 +0.03(+0.55%)
Mar 21, 2011 4.749 4.763 4.734 4.757 123,856 +0.03(+0.73%)
Mar 18, 2011 4.749 4.774 4.705 4.723 129,461 -0.01(-0.24%)
Mar 17, 2011 4.752 4.766 4.734 4.734 150,818 +0.01(+0.12%)
Mar 16, 2011 4.792 4.803 4.714 4.728 220,395 -0.08(-1.56%)
Mar 15, 2011 4.780 4.803 4.772 4.803 137,606 +0.01(+0.12%)
Mar 14, 2011 4.743 4.803 4.743 4.798 153,641 +0.02(+0.36%)
Mar 11, 2011 4.734 4.780 4.734 4.780 188,580 +0.03(+0.61%)
Mar 10, 2011 4.717 4.752 4.676 4.752 132,094 +0.03(+0.73%)
Mar 09, 2011 4.757 4.766 4.659 4.717 502,962 -0.03(-0.67%)
Mar 08, 2011 4.720 4.769 4.705 4.749 187,281 +0.05(+0.98%)
Mar 07, 2011 4.717 4.743 4.682 4.702 194,778 +0.00(+0.00%)
Mar 04, 2011 4.749 4.789 4.694 4.702 366,225 -0.04(-0.91%)
Mar 03, 2011 4.855 4.881 4.746 4.746 439,370 -0.10(-2.14%)
Mar 02, 2011 4.766 4.850 4.731 4.850 658,827 +0.06(+1.33%)
Mar 01, 2011 4.832 4.832 4.754 4.786 298,951 -0.05(-1.01%)
Feb 28, 2011 4.821 4.855 4.778 4.835 210,194 +0.01(+0.30%)
Feb 25, 2011 4.798 4.850 4.798 4.821 285,733 +0.03(+0.60%)
Feb 24, 2011 4.787 4.841 4.781 4.792 294,349 +0.00(+0.00%)
Feb 23, 2011 4.749 4.807 4.741 4.792 181,138 +0.02(+0.42%)
Feb 22, 2011 4.769 4.788 4.755 4.772 117,717 -0.02(-0.36%)
Feb 18, 2011 4.795 4.821 4.775 4.789 117,902 -0.01(-0.30%)
Feb 17, 2011 4.809 4.827 4.789 4.804 154,638 +0.00(+0.00%)
Feb 16, 2011 4.787 4.807 4.774 4.804 131,719 +0.03(+0.60%)
Feb 15, 2011 4.778 4.778 4.755 4.775 126,518 +0.00(+0.00%)
Feb 14, 2011 4.761 4.786 4.748 4.775 112,889 +0.00(+0.06%)
Feb 11, 2011 4.758 4.791 4.755 4.772 110,972 +0.01(+0.30%)
Feb 10, 2011 4.772 4.775 4.755 4.758 145,956 -0.02(-0.36%)
Feb 09, 2011 4.798 4.798 4.775 4.775 92,215 -0.03(-0.54%)
Feb 08, 2011 4.798 4.801 4.769 4.801 81,292 +0.01(+0.18%)
Feb 07, 2011 4.778 4.792 4.746 4.792 121,662 +0.04(+0.84%)
Feb 04, 2011 4.778 4.801 4.749 4.752 90,176 -0.03(-0.54%)
Feb 03, 2011 4.787 4.805 4.766 4.778 135,661 -0.02(-0.36%)
Feb 02, 2011 4.787 4.804 4.778 4.795 104,119 +0.02(+0.42%)
Feb 01, 2011 4.795 4.795 4.741 4.775 252,984 +0.01(+0.18%)
Jan 31, 2011 4.775 4.784 4.752 4.767 163,009 +0.01(+0.18%)
Jan 28, 2011 4.803 4.803 4.738 4.758 166,077 -0.03(-0.65%)
Jan 27, 2011 4.803 4.820 4.772 4.789 117,588 +0.00(+0.00%)
Jan 26, 2011 4.772 4.789 4.755 4.789 136,372 +0.03(+0.66%)
Jan 25, 2011 4.769 4.772 4.727 4.758 175,587 +0.00(+0.00%)
Jan 24, 2011 4.701 4.758 4.695 4.758 188,032 +0.08(+1.64%)
Jan 21, 2011 4.678 4.718 4.676 4.681 113,658 +0.01(+0.12%)
Jan 20, 2011 4.732 4.732 4.664 4.676 155,283 -0.05(-1.08%)
Jan 19, 2011 4.784 4.784 4.715 4.727 149,524 -0.03(-0.72%)
Jan 18, 2011 4.749 4.767 4.749 4.761 179,602 +0.01(+0.24%)
Jan 14, 2011 4.764 4.795 4.724 4.749 168,266 -0.01(-0.24%)
Jan 13, 2011 4.761 4.772 4.735 4.761 100,820 +0.02(+0.37%)
Jan 12, 2011 4.772 4.772 4.732 4.743 96,714 -0.00(-0.07%)
Jan 11, 2011 4.752 4.784 4.727 4.747 158,942 -0.01(-0.30%)
Jan 10, 2011 4.747 4.761 4.724 4.761 93,984 +0.00(+0.06%)
Jan 07, 2011 4.784 4.789 4.732 4.758 114,281 -0.00(-0.06%)
Jan 06, 2011 4.789 4.806 4.735 4.761 134,733 -0.01(-0.18%)
Jan 05, 2011 4.818 4.818 4.764 4.769 137,530 -0.04(-0.89%)
Jan 04, 2011 4.818 4.823 4.761 4.812 99,346 +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.