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, 2008 4.325 4.354 4.325 4.351 83,889 +0.02(+0.42%)
Apr 29, 2008 4.322 4.356 4.297 4.333 136,568 -0.01(-0.24%)
Apr 28, 2008 4.351 4.361 4.341 4.343 100,172 -0.01(-0.24%)
Apr 25, 2008 4.369 4.392 4.346 4.354 121,633 -0.04(-0.94%)
Apr 24, 2008 4.341 4.408 4.312 4.395 164,937 +0.04(+0.95%)
Apr 23, 2008 4.333 4.385 4.317 4.354 167,493 +0.02(+0.42%)
Apr 22, 2008 4.325 4.369 4.325 4.335 102,458 -0.01(-0.12%)
Apr 21, 2008 4.346 4.364 4.341 4.341 77,128 +0.03(+0.66%)
Apr 18, 2008 4.312 4.353 4.309 4.312 90,206 -0.00(-0.06%)
Apr 17, 2008 4.302 4.325 4.294 4.315 94,832 +0.01(+0.24%)
Apr 16, 2008 4.286 4.307 4.273 4.304 112,748 +0.02(+0.54%)
Apr 15, 2008 4.294 4.294 4.249 4.281 120,328 -0.01(-0.24%)
Apr 14, 2008 4.312 4.361 4.286 4.291 105,412 -0.02(-0.36%)
Apr 11, 2008 4.278 4.307 4.269 4.307 103,095 +0.02(+0.48%)
Apr 10, 2008 4.276 4.297 4.263 4.286 90,353 +0.03(+0.61%)
Apr 09, 2008 4.286 4.286 4.258 4.260 84,368 -0.03(-0.60%)
Apr 08, 2008 4.278 4.286 4.268 4.286 70,274 +0.01(+0.12%)
Apr 07, 2008 4.276 4.315 4.268 4.281 102,323 +0.01(+0.18%)
Apr 04, 2008 4.304 4.309 4.265 4.273 42,473 -0.02(-0.42%)
Apr 03, 2008 4.273 4.299 4.273 4.291 53,416 +0.02(+0.42%)
Apr 02, 2008 4.281 4.289 4.224 4.273 64,482 -0.01(-0.18%)
Apr 01, 2008 4.258 4.299 4.250 4.281 81,858 +0.01(+0.12%)
Mar 31, 2008 4.263 4.291 4.258 4.276 129,738 +0.02(+0.36%)
Mar 28, 2008 4.276 4.304 4.255 4.260 87,264 -0.00(-0.06%)
Mar 27, 2008 4.221 4.278 4.221 4.263 61,393 +0.02(+0.43%)
Mar 26, 2008 4.242 4.263 4.227 4.245 171,053 +0.01(+0.12%)
Mar 25, 2008 4.271 4.284 4.226 4.240 149,971 -0.01(-0.30%)
Mar 24, 2008 4.265 4.317 4.247 4.253 138,283 +0.03(+0.74%)
Mar 21, 2008 4.190 4.229 4.185 4.221 110,431 +0.00(+0.00%)
Mar 20, 2008 4.190 4.229 4.185 4.221 110,431 +0.02(+0.38%)
Mar 19, 2008 4.208 4.317 4.196 4.206 181,092 -0.02(-0.50%)
Mar 18, 2008 4.170 4.245 4.170 4.227 164,875 +0.04(+0.99%)
Mar 17, 2008 4.196 4.201 4.175 4.185 88,422 -0.04(-1.04%)
Mar 14, 2008 4.242 4.255 4.208 4.229 143,345 +0.01(+0.18%)
Mar 13, 2008 4.201 4.237 4.201 4.221 200,399 -0.03(-0.79%)
Mar 12, 2008 4.291 4.294 4.242 4.255 111,590 +0.03(+0.61%)
Mar 11, 2008 4.351 4.351 4.206 4.229 147,499 +0.01(+0.12%)
Mar 10, 2008 4.299 4.343 4.224 4.224 130,475 -0.04(-0.91%)
Mar 07, 2008 4.268 4.291 4.247 4.263 188,317 -0.02(-0.42%)
Mar 06, 2008 4.356 4.359 4.271 4.281 113,134 -0.06(-1.31%)
Mar 05, 2008 4.377 4.379 4.328 4.338 110,045 +0.02(+0.36%)
Mar 04, 2008 4.333 4.343 4.286 4.322 114,293 +0.01(+0.30%)
Mar 03, 2008 4.439 4.439 4.299 4.309 266,426 -0.11(-2.52%)
Feb 29, 2008 4.475 4.491 4.413 4.421 137,460 -0.03(-0.58%)
Feb 28, 2008 4.460 4.460 4.436 4.447 151,747 +0.01(+0.29%)
Feb 27, 2008 4.416 4.447 4.408 4.434 143,638 +0.03(+0.77%)
Feb 26, 2008 4.423 4.423 4.335 4.400 130,896 +0.01(+0.12%)
Feb 25, 2008 4.356 4.395 4.346 4.395 180,216 +0.08(+1.80%)
Feb 22, 2008 4.372 4.372 4.302 4.317 99,620 -0.01(-0.18%)
Feb 21, 2008 4.317 4.328 4.265 4.325 178,444 +0.02(+0.48%)
Feb 20, 2008 4.307 4.307 4.240 4.304 201,943 +0.00(+0.00%)
Feb 19, 2008 4.377 4.377 4.284 4.304 223,180 +0.01(+0.24%)
Feb 18, 2008 4.273 4.297 4.234 4.294 0 +0.00(+0.00%)
Feb 15, 2008 4.273 4.297 4.234 4.294 206,407 +0.00(+0.00%)
Feb 14, 2008 4.369 4.369 4.271 4.294 130,510 -0.09(-2.07%)
Feb 13, 2008 4.408 4.418 4.374 4.385 128,579 -0.02(-0.53%)
Feb 12, 2008 4.442 4.444 4.398 4.408 91,801 -0.02(-0.35%)
Feb 11, 2008 4.421 4.431 4.364 4.423 176,165 -0.02(-0.41%)
Feb 08, 2008 4.413 4.442 4.387 4.442 134,757 +0.01(+0.18%)
Feb 07, 2008 4.413 4.457 4.398 4.434 135,916 +0.02(+0.35%)
Feb 06, 2008 4.426 4.486 4.413 4.418 122,015 +0.00(+0.06%)
Feb 05, 2008 4.434 4.460 4.403 4.416 111,204 -0.03(-0.58%)
Feb 04, 2008 4.423 4.447 4.416 4.442 114,679 +0.01(+0.23%)
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.