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 (%)
Apr 30, 2007 4.936 4.952 4.928 4.939 157,539 -0.01(-0.26%)
Apr 27, 2007 4.965 4.980 4.926 4.952 233,605 -0.03(-0.62%)
Apr 26, 2007 4.897 4.983 4.897 4.983 269,129 +0.06(+1.26%)
Apr 25, 2007 4.957 4.957 4.910 4.921 289,594 -0.04(-0.89%)
Apr 24, 2007 4.926 4.970 4.923 4.965 194,221 +0.02(+0.47%)
Apr 23, 2007 4.923 4.941 4.908 4.941 290,366 -0.00(-0.05%)
Apr 20, 2007 4.908 4.960 4.908 4.944 203,102 +0.04(+0.74%)
Apr 19, 2007 4.879 4.908 4.871 4.908 235,150 +0.00(+0.05%)
Apr 18, 2007 4.903 4.918 4.887 4.905 200,013 +0.00(+0.05%)
Apr 17, 2007 4.926 4.934 4.877 4.903 273,376 -0.02(-0.47%)
Apr 16, 2007 4.931 4.952 4.910 4.926 196,151 +0.01(+0.11%)
Apr 13, 2007 4.903 4.928 4.903 4.921 180,706 -0.01(-0.16%)
Apr 12, 2007 4.900 4.928 4.887 4.928 291,524 +0.03(+0.58%)
Apr 11, 2007 4.864 4.900 4.864 4.900 266,426 +0.03(+0.53%)
Apr 10, 2007 4.879 4.879 4.848 4.874 148,272 +0.01(+0.21%)
Apr 09, 2007 4.848 4.864 4.825 4.864 189,587 +0.01(+0.21%)
Apr 05, 2007 4.838 4.853 4.807 4.853 173,756 +0.02(+0.43%)
Apr 04, 2007 4.822 4.838 4.812 4.833 194,221 +0.01(+0.21%)
Apr 03, 2007 4.814 4.831 4.807 4.822 212,369 +0.01(+0.11%)
Apr 02, 2007 4.851 4.853 4.812 4.817 189,587 -0.06(-1.22%)
Mar 30, 2007 4.890 4.900 4.853 4.877 158,311 -0.01(-0.26%)
Mar 29, 2007 4.921 4.921 4.864 4.890 183,023 -0.01(-0.11%)
Mar 28, 2007 4.864 4.895 4.864 4.895 152,905 +0.01(+0.11%)
Mar 27, 2007 4.864 4.892 4.856 4.890 249,437 +0.01(+0.27%)
Mar 26, 2007 4.853 4.890 4.838 4.877 223,952 +0.00(+0.00%)
Mar 23, 2007 4.825 4.877 4.825 4.877 208,121 +0.03(+0.64%)
Mar 22, 2007 4.817 4.896 4.817 4.846 224,338 +0.03(+0.59%)
Mar 21, 2007 4.822 4.856 4.799 4.817 261,406 +0.00(+0.00%)
Mar 20, 2007 4.820 4.825 4.796 4.817 267,585 +0.01(+0.11%)
Mar 19, 2007 4.817 4.825 4.796 4.812 190,746 +0.01(+0.11%)
Mar 16, 2007 4.814 4.817 4.786 4.807 141,708 +0.00(+0.00%)
Mar 15, 2007 4.791 4.827 4.789 4.807 172,598 +0.02(+0.32%)
Mar 14, 2007 4.791 4.804 4.755 4.791 240,556 -0.04(-0.75%)
Mar 13, 2007 4.827 4.827 4.783 4.827 154,064 +0.00(+0.00%)
Mar 12, 2007 4.825 4.830 4.799 4.827 146,727 -0.00(-0.05%)
Mar 09, 2007 4.825 4.830 4.799 4.830 155,608 +0.01(+0.11%)
Mar 08, 2007 4.807 4.833 4.794 4.825 138,619 +0.03(+0.65%)
Mar 07, 2007 4.755 4.794 4.752 4.794 183,023 +0.04(+0.87%)
Mar 06, 2007 4.742 4.786 4.726 4.752 284,960 +0.00(+0.00%)
Mar 05, 2007 4.778 4.796 4.726 4.752 210,438 -0.04(-0.76%)
Mar 02, 2007 4.851 4.851 4.789 4.789 202,715 -0.06(-1.23%)
Mar 01, 2007 4.851 4.853 4.822 4.848 154,064 -0.04(-0.74%)
Feb 28, 2007 4.869 4.884 4.859 4.884 194,607 +0.04(+0.86%)
Feb 27, 2007 4.887 4.887 4.807 4.843 200,399 -0.04(-0.90%)
Feb 26, 2007 4.853 4.887 4.853 4.887 168,736 +0.03(+0.59%)
Feb 23, 2007 4.843 4.859 4.835 4.859 295,386 +0.02(+0.43%)
Feb 22, 2007 4.843 4.869 4.817 4.838 277,238 -0.01(-0.16%)
Feb 21, 2007 4.843 4.851 4.820 4.846 225,883 +0.01(+0.21%)
Feb 20, 2007 4.859 4.866 4.830 4.835 235,536 -0.02(-0.48%)
Feb 16, 2007 4.859 4.866 4.843 4.859 215,844 +0.01(+0.11%)
Feb 15, 2007 4.856 4.856 4.838 4.853 218,547 +0.01(+0.11%)
Feb 14, 2007 4.851 4.853 4.833 4.848 215,844 +0.02(+0.38%)
Feb 13, 2007 4.835 4.838 4.807 4.830 160,010 +0.02(+0.38%)
Feb 12, 2007 4.846 4.851 4.794 4.812 175,300 -0.01(-0.27%)
Feb 09, 2007 4.843 4.851 4.814 4.825 245,961 -0.02(-0.32%)
Feb 08, 2007 4.830 4.851 4.814 4.840 267,198 +0.02(+0.43%)
Feb 07, 2007 4.825 4.843 4.807 4.820 199,626 -0.01(-0.27%)
Feb 06, 2007 4.833 4.856 4.809 4.833 335,156 -0.02(-0.32%)
Feb 05, 2007 4.830 4.856 4.830 4.848 182,251 -0.01(-0.27%)
Feb 02, 2007 4.853 4.861 4.835 4.861 160,242 +0.01(+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.