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 28, 2013 6.234 6.259 6.203 6.203 190,804 -0.06(-0.95%)
Mar 27, 2013 6.262 6.273 6.238 6.262 104,192 +0.00(+0.00%)
Mar 26, 2013 6.259 6.262 6.208 6.262 97,850 +0.03(+0.50%)
Mar 25, 2013 6.259 6.259 6.185 6.231 109,993 +0.02(+0.28%)
Mar 22, 2013 6.182 6.248 6.182 6.214 74,454 +0.01(+0.11%)
Mar 21, 2013 6.210 6.210 6.175 6.207 70,211 +0.02(+0.28%)
Mar 20, 2013 6.147 6.196 6.147 6.189 98,099 +0.02(+0.28%)
Mar 19, 2013 6.151 6.196 6.147 6.172 138,853 +0.05(+0.80%)
Mar 18, 2013 6.053 6.147 6.053 6.123 141,182 +0.04(+0.63%)
Mar 15, 2013 6.241 6.241 6.070 6.084 282,839 -0.12(-1.97%)
Mar 14, 2013 6.193 6.227 6.182 6.207 154,861 -0.02(-0.34%)
Mar 13, 2013 6.280 6.280 6.193 6.227 132,905 -0.02(-0.39%)
Mar 12, 2013 6.248 6.255 6.207 6.252 81,515 +0.02(+0.34%)
Mar 11, 2013 6.283 6.283 6.186 6.231 200,911 -0.02(-0.34%)
Mar 08, 2013 6.273 6.294 6.231 6.252 77,161 +0.00(+0.06%)
Mar 07, 2013 6.203 6.266 6.200 6.248 114,276 +0.02(+0.39%)
Mar 06, 2013 6.241 6.255 6.189 6.224 193,428 -0.03(-0.50%)
Mar 05, 2013 6.325 6.330 6.241 6.255 202,856 -0.03(-0.50%)
Mar 04, 2013 6.287 6.315 6.259 6.287 207,829 -0.02(-0.28%)
Mar 01, 2013 6.297 6.343 6.273 6.304 126,199 -0.02(-0.33%)
Feb 28, 2013 6.284 6.325 6.284 6.325 136,816 +0.01(+0.22%)
Feb 27, 2013 6.301 6.318 6.277 6.311 155,478 +0.00(+0.00%)
Feb 26, 2013 6.315 6.329 6.294 6.311 83,597 +0.01(+0.12%)
Feb 25, 2013 6.308 6.325 6.287 6.304 104,660 -0.04(-0.61%)
Feb 22, 2013 6.294 6.343 6.280 6.343 68,683 +0.05(+0.72%)
Feb 21, 2013 6.294 6.301 6.277 6.298 89,472 -0.01(-0.11%)
Feb 20, 2013 6.315 6.315 6.294 6.304 74,350 -0.01(-0.16%)
Feb 19, 2013 6.322 6.329 6.291 6.315 144,846 +0.01(+0.22%)
Feb 15, 2013 6.322 6.343 6.287 6.301 109,496 +0.00(+0.00%)
Feb 14, 2013 6.287 6.315 6.284 6.301 121,115 +0.03(+0.44%)
Feb 13, 2013 6.263 6.284 6.259 6.273 75,556 +0.01(+0.11%)
Feb 12, 2013 6.294 6.308 6.259 6.267 92,928 -0.03(-0.49%)
Feb 11, 2013 6.263 6.298 6.263 6.298 73,606 +0.02(+0.39%)
Feb 08, 2013 6.263 6.287 6.259 6.273 93,808 +0.01(+0.11%)
Feb 07, 2013 6.280 6.280 6.242 6.266 92,931 -0.03(-0.55%)
Feb 06, 2013 6.311 6.311 6.270 6.301 74,454 +0.01(+0.11%)
Feb 04, 2013 6.294 6.301 6.242 6.294 140,137 -0.01(-0.11%)
Feb 01, 2013 6.294 6.315 6.274 6.301 107,984 +0.01(+0.11%)
Jan 31, 2013 6.280 6.301 6.264 6.294 103,692 +0.02(+0.33%)
Jan 30, 2013 6.287 6.301 6.249 6.273 100,513 -0.02(-0.33%)
Jan 29, 2013 6.342 6.342 6.270 6.294 107,621 -0.04(-0.65%)
Jan 28, 2013 6.359 6.359 6.315 6.335 236,118 -0.01(-0.22%)
Jan 25, 2013 6.342 6.373 6.323 6.349 101,411 +0.01(+0.11%)
Jan 24, 2013 6.366 6.370 6.311 6.342 112,956 -0.01(-0.22%)
Jan 23, 2013 6.325 6.373 6.294 6.356 188,458 +0.04(+0.65%)
Jan 22, 2013 6.280 6.315 6.270 6.315 133,341 +0.03(+0.55%)
Jan 18, 2013 6.260 6.280 6.249 6.280 88,322 +0.02(+0.27%)
Jan 17, 2013 6.270 6.270 6.242 6.263 109,777 -0.01(-0.11%)
Jan 16, 2013 6.229 6.277 6.229 6.270 103,035 +0.03(+0.44%)
Jan 15, 2013 6.232 6.270 6.218 6.242 115,266 +0.01(+0.17%)
Jan 14, 2013 6.218 6.232 6.201 6.232 86,797 +0.00(+0.00%)
Jan 11, 2013 6.208 6.242 6.208 6.232 71,485 +0.01(+0.17%)
Jan 10, 2013 6.218 6.225 6.194 6.222 107,847 +0.03(+0.44%)
Jan 09, 2013 6.191 6.205 6.177 6.194 131,086 +0.00(+0.06%)
Jan 08, 2013 6.191 6.208 6.163 6.191 120,450 -0.03(-0.55%)
Jan 07, 2013 6.208 6.225 6.147 6.225 207,933 +0.03(+0.50%)
Jan 04, 2013 6.125 6.194 6.125 6.194 111,483 +0.04(+0.73%)
Jan 03, 2013 6.153 6.170 6.122 6.149 75,931 -0.02(-0.33%)
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.