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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.277	6.277	6.277	0	+0.01(+0.18%)
Mar 28, 2018	6.255	6.282	6.241	6.266	47,569	+0.01(+0.18%)
Mar 27, 2018	6.249	6.277	6.249	6.255	18,611	-0.02(-0.26%)
Mar 26, 2018	6.277	6.315	6.217	6.271	104,335	+0.01(+0.18%)
Mar 23, 2018	6.299	6.299	6.258	6.260	47,758	+0.00(+0.00%)
Mar 22, 2018	6.260	6.282	6.255	6.260	21,287	+0.01(+0.18%)
Mar 21, 2018	6.277	6.285	6.249	6.249	43,702	-0.01(-0.10%)
Mar 20, 2018	6.266	6.277	6.249	6.256	18,012	-0.03(-0.42%)
Mar 19, 2018	6.304	6.304	6.260	6.282	25,989	-0.02(-0.26%)
Mar 16, 2018	6.354	6.354	6.291	6.299	32,879	-0.06(-0.87%)
Mar 15, 2018	6.365	6.365	6.310	6.354	30,121	+0.01(+0.17%)
Mar 14, 2018	6.326	6.343	6.299	6.343	17,279	+0.03(+0.52%)
Mar 13, 2018	6.359	6.359	6.304	6.310	30,876	-0.01(-0.09%)
Mar 12, 2018	6.310	6.315	6.293	6.315	9,516	+0.01(+0.09%)
Mar 09, 2018	6.277	6.315	6.266	6.310	25,644	+0.01(+0.17%)
Mar 08, 2018	6.255	6.310	6.255	6.299	31,092	+0.04(+0.62%)
Mar 07, 2018		6.271		6.260	10,323	+0.01(+0.18%)
Mar 06, 2018	6.260	6.260	6.233	6.249	44,823	+0.03(+0.44%)
Mar 05, 2018	6.244	6.263	6.216	6.222	34,542	-0.02(-0.32%)
Mar 02, 2018	6.205	6.271	6.205	6.242	42,123	+0.02(+0.32%)
Mar 01, 2018	6.277	6.277	6.222	6.222	35,585	-0.05(-0.75%)
Feb 28, 2018	6.312	6.312	6.263	6.268	26,610	-0.03(-0.43%)
Feb 27, 2018	6.323	6.330	6.290	6.296	56,303	-0.02(-0.26%)
Feb 26, 2018	6.257	6.333	6.257	6.312	44,597	+0.04(+0.70%)
Feb 23, 2018	6.246	6.274	6.234	6.268	46,893	+0.03(+0.53%)
Feb 22, 2018	6.252	6.252	6.230	6.236	67,386	+0.03(+0.44%)
Feb 21, 2018	6.246	6.268	6.197	6.208	33,743	-0.01(-0.18%)
Feb 20, 2018	6.241	6.263	6.175	6.219	64,611	-0.05(-0.87%)
Feb 16, 2018		6.274	6.274	6.274	0	+0.02(+0.26%)
Feb 15, 2018	6.312	6.312	6.203	6.257	45,526	+0.02(+0.35%)
Feb 14, 2018	6.236	6.251	6.189	6.236	70,745	-0.01(-0.09%)
Feb 13, 2018	6.208	6.241	6.203	6.241	28,908	+0.05(+0.80%)
Feb 12, 2018	6.159	6.230	6.159	6.192	31,498	+0.05(+0.89%)
Feb 09, 2018	6.268	6.268	6.126	6.137	79,034	-0.09(-1.41%)
Feb 08, 2018	6.274	6.274	6.225	6.225	19,369	-0.05(-0.79%)
Feb 07, 2018	6.252	6.323	6.252	6.274	22,641	+0.02(+0.35%)
Feb 06, 2018	6.203	6.258	6.195	6.252	75,403	+0.04(+0.62%)
Feb 05, 2018	6.318	6.318	6.189	6.214	92,944	-0.12(-1.82%)
Feb 02, 2018	6.356	6.378	6.307	6.329	37,999	-0.05(-0.86%)
Feb 01, 2018	6.372	6.383	6.351	6.383	64,857	+0.02(+0.30%)
Jan 31, 2018	6.413	6.424	6.337	6.364	84,947	-0.02(-0.26%)
Jan 30, 2018	6.419	6.435	6.310	6.381	122,180	-0.11(-1.68%)
Jan 29, 2018	6.408	6.495	6.364	6.489	195,239	+0.09(+1.36%)
Jan 26, 2018	6.419	6.440	6.402	6.402	96,110	-0.01(-0.17%)
Jan 25, 2018	6.424	6.429	6.392	6.413	19,764	+0.02(+0.26%)
Jan 24, 2018	6.386	6.400	6.375	6.397	96,080	+0.02(+0.34%)
Jan 23, 2018	6.375	6.391	6.375	6.375	35,790	+0.02(+0.26%)
Jan 22, 2018	6.364	6.381	6.353	6.359	41,323	-0.01(-0.09%)
Jan 19, 2018	6.386	6.391	6.326	6.364	51,058	-0.01(-0.17%)
Jan 18, 2018	6.386	6.386	6.332	6.375	58,343	-0.01(-0.21%)
Jan 17, 2018	6.381	6.391	6.367	6.389	35,516	+0.02(+0.30%)
Jan 16, 2018	6.391	6.391	6.370	6.370	36,211	+0.00(+0.00%)
Jan 12, 2018		6.370	6.370	6.370	0	+0.02(+0.26%)
Jan 11, 2018	6.386	6.386	6.339	6.353	75,959	-0.01(-0.09%)
Jan 10, 2018	6.359	6.370	6.358	6.359	72,946	-0.01(-0.17%)
Jan 09, 2018	6.375	6.395	6.348	6.370	197,134	-0.02(-0.26%)
Jan 08, 2018	6.348	6.386	6.348	6.386	108,035	+0.02(+0.26%)
Jan 05, 2018	6.364	6.381	6.359	6.370	68,931	+0.01(+0.17%)
Jan 04, 2018	6.348	6.364	6.326	6.359	66,726	+0.02(+0.34%)
Jan 03, 2018	6.293	6.337	6.288	6.337	55,920	+0.03(+0.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Historical Prices