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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 5.737 5.921 5.729 5.855 53,350 +0.13(+2.19%)
Mar 30, 2022 5.690 5.761 5.690 5.729 38,266 +0.04(+0.69%)
Mar 29, 2022 5.580 5.721 5.580 5.690 46,631 +0.09(+1.68%)
Mar 28, 2022 5.604 5.610 5.565 5.596 32,389 +0.02(+0.42%)
Mar 25, 2022 5.533 5.573 5.518 5.573 42,611 +0.02(+0.28%)
Mar 24, 2022 5.565 5.588 5.541 5.557 34,575 -0.02(-0.42%)
Mar 23, 2022 5.580 5.651 5.580 5.580 75,890 -0.04(-0.70%)
Mar 22, 2022 5.745 5.745 5.612 5.620 136,240 -0.09(-1.65%)
Mar 21, 2022 5.721 5.784 5.686 5.714 31,824 -0.04(-0.68%)
Mar 18, 2022 5.792 5.792 5.714 5.753 46,702 -0.01(-0.14%)
Mar 17, 2022 5.698 5.802 5.643 5.761 54,965 +0.05(+0.96%)
Mar 16, 2022 5.588 5.721 5.588 5.706 61,974 +0.14(+2.54%)
Mar 15, 2022 5.588 5.627 5.526 5.565 51,843 -0.02(-0.28%)
Mar 14, 2022 5.706 5.706 5.494 5.580 82,144 -0.09(-1.66%)
Mar 11, 2022 5.737 5.776 5.674 5.674 74,666 -0.07(-1.23%)
Mar 10, 2022 5.745 5.800 5.698 5.745 77,718 -0.01(-0.14%)
Mar 09, 2022 5.690 5.831 5.690 5.753 50,710 +0.05(+0.96%)
Mar 08, 2022 5.596 5.768 5.596 5.698 94,930 +0.08(+1.39%)
Mar 07, 2022 5.721 5.753 5.618 5.620 70,603 -0.16(-2.85%)
Mar 04, 2022 5.925 5.925 5.729 5.784 78,397 -0.20(-3.28%)
Mar 03, 2022 6.184 6.240 5.831 5.980 98,768 -0.22(-3.54%)
Mar 02, 2022 6.184 6.207 6.113 6.200 45,327 +0.02(+0.25%)
Mar 01, 2022 6.419 6.443 6.145 6.184 109,885 -0.24(-3.72%)
Feb 28, 2022 6.470 6.532 6.400 6.423 61,551 -0.09(-1.31%)
Feb 25, 2022 6.462 6.524 6.454 6.508 37,695 +0.01(+0.12%)
Feb 24, 2022 6.400 6.501 6.400 6.501 75,517 -0.02(-0.24%)
Feb 23, 2022 6.571 6.594 6.501 6.516 37,335 -0.03(-0.48%)
Feb 22, 2022 6.610 6.648 6.547 6.547 56,978 -0.14(-2.09%)
Feb 18, 2022 6.687 0 +0.00(+0.00%)
Feb 17, 2022 6.711 6.726 6.686 6.687 55,256 -0.05(-0.75%)
Feb 16, 2022 6.781 6.781 6.703 6.738 62,969 -0.00(-0.06%)
Feb 15, 2022 6.819 6.835 6.726 6.742 85,405 -0.02(-0.34%)
Feb 14, 2022 6.843 6.909 6.750 6.765 71,668 -0.15(-2.14%)
Feb 11, 2022 7.022 7.022 6.905 6.913 60,505 -0.07(-1.00%)
Feb 10, 2022 6.991 7.037 6.959 6.983 19,097 -0.04(-0.55%)
Feb 09, 2022 7.053 7.053 6.998 7.022 41,327 +0.04(+0.56%)
Feb 08, 2022 7.006 7.046 6.975 6.983 25,978 -0.05(-0.77%)
Feb 07, 2022 7.092 7.123 7.022 7.037 21,908 -0.07(-0.96%)
Feb 04, 2022 7.212 7.216 7.084 7.106 37,415 -0.09(-1.32%)
Feb 03, 2022 7.232 7.201 26,192 -0.09(-1.17%)
Feb 02, 2022 7.271 7.348 7.201 7.286 43,153 +0.05(+0.75%)
Feb 01, 2022 7.224 7.255 7.217 7.232 38,664 +0.00(+0.05%)
Jan 31, 2022 7.181 7.297 7.151 7.228 39,017 +0.05(+0.75%)
Jan 28, 2022 7.143 7.181 7.104 7.174 20,007 +0.07(+0.98%)
Jan 27, 2022 7.073 7.104 7.073 7.104 12,156 +0.08(+1.10%)
Jan 26, 2022 7.066 7.112 7.012 7.027 23,918 -0.02(-0.33%)
Jan 25, 2022 7.012 7.054 6.982 7.050 49,505 +0.06(+0.88%)
Jan 24, 2022 7.042 7.089 6.919 6.988 155,985 -0.14(-1.95%)
Jan 21, 2022 7.297 7.297 7.120 7.127 78,715 -0.17(-2.33%)
Jan 20, 2022 7.297 7.436 7.252 7.297 112,100 +0.05(+0.64%)
Jan 19, 2022 7.328 7.328 7.235 7.251 105,898 -0.08(-1.05%)
Jan 18, 2022 7.297 7.367 7.224 7.328 60,188 +0.05(+0.74%)
Jan 14, 2022 7.274 0 -0.04(-0.53%)
Jan 13, 2022 7.228 7.367 7.181 7.313 97,070 +0.12(+1.61%)
Jan 12, 2022 7.120 7.197 7.112 7.197 43,636 +0.09(+1.30%)
Jan 11, 2022 7.066 7.116 7.027 7.104 51,503 +0.06(+0.88%)
Jan 10, 2022 7.143 7.143 6.965 7.042 97,808 -0.10(-1.41%)
Jan 07, 2022 7.197 7.228 7.143 7.143 83,236 -0.05(-0.75%)
Jan 06, 2022 7.282 7.282 7.181 7.197 45,034 -0.05(-0.75%)
Jan 05, 2022 7.336 7.336 7.243 7.251 71,807 -0.08(-1.16%)
Jan 04, 2022 7.344 7.350 7.306 7.336 35,373 +0.02(+0.21%)
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.