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:

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

Date Open High Low Close Volume Change (%)
May 08, 2023 5.209 5.266 5.183 5.183 26,693 -0.06(-1.19%)
May 05, 2023 5.245 5.263 5.183 5.245 11,598 +0.01(+0.17%)
May 04, 2023 5.200 5.245 5.200 5.236 8,545 +0.03(+0.51%)
May 03, 2023 5.227 5.245 5.200 5.209 10,180 +0.01(+0.17%)
May 02, 2023 5.227 5.227 5.183 5.200 31,717 +0.01(+0.17%)
May 01, 2023 5.227 5.227 5.192 5.192 18,737 -0.03(-0.64%)
Apr 28, 2023 5.243 5.251 5.209 5.225 47,792 -0.01(-0.17%)
Apr 27, 2023 5.190 5.234 5.163 5.234 31,549 +0.04(+0.68%)
Apr 26, 2023 5.260 5.269 5.181 5.199 17,248 -0.00(-0.08%)
Apr 25, 2023 5.157 5.207 5.154 5.203 42,653 +0.04(+0.77%)
Apr 24, 2023 5.172 5.177 5.163 5.163 15,924 +0.01(+0.25%)
Apr 21, 2023 5.172 5.181 5.137 5.150 14,421 -0.06(-1.09%)
Apr 20, 2023 5.181 5.216 5.170 5.207 33,895 +0.00(+0.00%)
Apr 19, 2023 5.216 5.224 5.191 5.207 16,539 -0.03(-0.50%)
Apr 18, 2023 5.225 5.234 5.207 5.234 22,059 +0.01(+0.17%)
Apr 17, 2023 5.269 5.287 5.212 5.225 20,359 +0.00(+0.00%)
Apr 14, 2023 5.242 5.242 5.190 5.225 4,117 -0.00(-0.08%)
Apr 13, 2023 5.234 5.295 5.225 5.229 15,798 +0.01(+0.25%)
Apr 12, 2023 5.234 5.234 5.199 5.216 14,394 +0.01(+0.20%)
Apr 11, 2023 5.155 5.216 5.155 5.206 29,802 +0.05(+0.99%)
Apr 10, 2023 5.172 5.172 5.128 5.154 37,513 -0.04(-0.85%)
Apr 06, 2023 5.199 5.207 5.172 5.199 16,635 -0.01(-0.17%)
Apr 05, 2023 5.199 5.207 5.181 5.207 17,904 -0.01(-0.17%)
Apr 04, 2023 5.216 5.220 5.195 5.216 7,043 +0.00(+0.00%)
Apr 03, 2023 5.172 5.375 5.172 5.216 15,486 -0.02(-0.29%)
Mar 31, 2023 5.135 5.249 5.135 5.232 47,399 +0.10(+1.87%)
Mar 30, 2023 5.083 5.144 5.083 5.135 15,109 +0.03(+0.69%)
Mar 29, 2023 5.066 5.122 5.066 5.101 10,616 +0.04(+0.86%)
Mar 28, 2023 5.101 5.101 5.057 5.057 23,786 -0.02(-0.34%)
Mar 27, 2023 5.109 5.160 5.066 5.074 29,323 -0.01(-0.17%)
Mar 24, 2023 5.083 5.319 5.083 5.083 18,225 -0.01(-0.17%)
Mar 23, 2023 5.083 5.328 5.066 5.092 10,458 +0.01(+0.17%)
Mar 22, 2023 5.048 5.101 5.031 5.083 9,458 +0.02(+0.34%)
Mar 21, 2023 5.022 5.074 5.006 5.066 27,360 +0.03(+0.69%)
Mar 20, 2023 5.004 5.033 5.004 5.031 11,156 +0.01(+0.17%)
Mar 17, 2023 5.022 5.031 5.004 5.022 345,736 +0.03(+0.70%)
Mar 16, 2023 5.275 5.328 4.978 4.987 16,705 +0.01(+0.18%)
Mar 15, 2023 5.066 5.066 4.978 4.978 35,785 -0.03(-0.70%)
Mar 14, 2023 5.022 5.039 5.013 5.013 9,503 +0.01(+0.17%)
Mar 13, 2023 5.074 5.205 5.004 5.004 183,159 -0.04(-0.87%)
Mar 10, 2023 5.022 5.082 5.022 5.048 26,110 +0.02(+0.35%)
Mar 09, 2023 5.048 5.053 5.018 5.031 75,984 -0.01(-0.17%)
Mar 08, 2023 5.022 5.249 5.022 5.039 25,569 -0.01(-0.17%)
Mar 07, 2023 5.092 5.197 5.013 5.048 53,150 -0.03(-0.69%)
Mar 06, 2023 5.109 5.131 5.031 5.083 231,051 -0.03(-0.68%)
Mar 03, 2023 5.074 5.118 5.074 5.118 43,391 +0.04(+0.86%)
Mar 02, 2023 5.083 5.109 5.066 5.074 34,515 -0.02(-0.43%)
Mar 01, 2023 5.114 5.114 5.079 5.096 14,562 +0.02(+0.34%)
Feb 28, 2023 5.079 5.105 5.079 5.079 22,298 -0.02(-0.34%)
Feb 27, 2023 5.079 5.113 5.079 5.096 7,409 +0.05(+1.03%)
Feb 24, 2023 5.036 5.079 5.036 5.044 10,761 -0.04(-0.85%)
Feb 23, 2023 5.088 5.120 5.070 5.088 36,913 +0.01(+0.17%)
Feb 22, 2023 5.088 5.130 5.073 5.079 160,666 +0.02(+0.34%)
Feb 21, 2023 5.096 5.122 5.053 5.062 73,744 -0.06(-1.18%)
Feb 17, 2023 5.122 5.131 5.105 5.122 149,704 -0.01(-0.17%)
Feb 16, 2023 5.159 5.174 5.106 5.131 120,691 -0.03(-0.67%)
Feb 15, 2023 5.192 5.192 5.148 5.166 25,635 -0.01(-0.17%)
Feb 14, 2023 5.166 5.209 5.122 5.174 65,589 -0.02(-0.33%)
Feb 13, 2023 5.183 5.226 5.183 5.192 19,520 -0.01(-0.17%)
Feb 10, 2023 5.209 5.221 5.158 5.200 51,757 -0.03(-0.50%)
Feb 09, 2023 5.235 5.235 5.218 5.226 20,733 +0.00(+0.00%)
Feb 08, 2023 5.218 5.270 5.218 5.226 17,804 -0.02(-0.33%)
Feb 07, 2023 5.209 5.263 5.209 5.244 26,801 +0.03(+0.67%)
Feb 06, 2023 5.278 5.295 5.209 5.209 166,893 -0.08(-1.48%)
Feb 03, 2023 5.330 5.356 5.244 5.287 198,361 -0.08(-1.45%)
Feb 02, 2023 5.356 5.391 5.352 5.365 85,018 +0.03(+0.49%)
Feb 01, 2023 5.339 5.365 5.304 5.339 52,493 +0.02(+0.41%)
Jan 31, 2023 5.343 5.343 5.309 5.317 95,473 +0.01(+0.16%)
Jan 30, 2023 5.300 5.339 5.300 5.309 52,835 -0.03(-0.64%)
Jan 27, 2023 5.334 5.360 5.309 5.343 63,749 -0.01(-0.16%)
Jan 26, 2023 5.343 5.360 5.343 5.352 49,139 +0.01(+0.16%)
Jan 25, 2023 5.334 5.355 5.300 5.343 29,596 +0.01(+0.16%)
Jan 24, 2023 5.352 5.365 5.317 5.334 72,630 -0.01(-0.16%)
Jan 23, 2023 5.317 5.360 5.279 5.343 92,744 +0.01(+0.16%)
Jan 20, 2023 5.326 5.346 5.270 5.334 35,647 +0.02(+0.32%)
Jan 19, 2023 5.334 5.360 5.305 5.317 34,647 -0.03(-0.64%)
Jan 18, 2023 5.377 5.463 5.343 5.352 27,861 -0.03(-0.48%)
Jan 17, 2023 5.360 5.377 5.326 5.377 45,787 +0.05(+0.97%)
Jan 13, 2023 5.300 5.360 5.296 5.326 32,068 -0.01(-0.16%)
Jan 12, 2023 5.257 5.334 5.257 5.334 21,999 +0.10(+1.97%)
Jan 11, 2023 5.223 5.266 5.188 5.231 28,407 +0.04(+0.83%)
Jan 10, 2023 5.180 5.257 5.171 5.188 28,894 +0.01(+0.17%)
Jan 09, 2023 5.145 5.219 5.145 5.180 29,277 +0.01(+0.17%)
Jan 06, 2023 5.162 5.197 5.159 5.171 26,513 -0.01(-0.17%)
Jan 05, 2023 5.128 5.197 5.076 5.180 49,466 +0.00(+0.00%)
Jan 04, 2023 5.188 5.214 5.145 5.180 19,751 +0.01(+0.17%)
Jan 03, 2023 5.154 5.188 5.106 5.171 22,252 +0.05(+0.92%)
Dec 30, 2022 4.987 5.218 4.961 5.124 74,237 +0.12(+2.39%)
Dec 29, 2022 5.021 5.089 4.996 5.004 38,933 +0.01(+0.17%)
Dec 28, 2022 4.987 5.047 4.987 4.996 123,004 +0.00(+0.00%)
Dec 27, 2022 5.021 5.047 4.979 4.996 54,196 -0.05(-0.93%)
Dec 23, 2022 5.055 5.064 5.013 5.042 88,327 -0.02(-0.42%)
Dec 22, 2022 5.038 5.081 5.038 5.064 36,143 -0.01(-0.17%)
Dec 21, 2022 5.072 5.115 5.060 5.072 56,431 +0.00(+0.00%)
Dec 20, 2022 5.055 5.089 5.048 5.072 73,947 -0.02(-0.34%)
Dec 19, 2022 5.072 5.089 5.030 5.089 235,544 +0.02(+0.34%)
Dec 16, 2022 5.072 5.072 4.991 5.072 62,448 +0.00(+0.00%)
Dec 15, 2022 5.089 5.115 5.055 5.072 27,916 -0.01(-0.17%)
Dec 14, 2022 5.089 5.094 5.032 5.081 56,614 +0.04(+0.85%)
Dec 13, 2022 5.089 5.124 5.038 5.038 18,353 +0.00(+0.00%)
Dec 12, 2022 5.038 5.064 5.021 5.038 90,470 +0.02(+0.34%)
Dec 09, 2022 5.013 5.047 5.013 5.021 43,083 -0.03(-0.68%)
Dec 08, 2022 4.978 5.085 4.978 5.055 59,868 -0.01(-0.27%)
Dec 07, 2022 5.004 5.069 4.970 5.069 68,026 +0.06(+1.12%)
Dec 06, 2022 5.004 5.033 5.004 5.013 42,744 +0.01(+0.17%)
Dec 05, 2022 5.030 5.030 4.996 5.004 53,125 -0.02(-0.34%)
Dec 02, 2022 4.978 5.029 4.978 5.021 30,769 -0.03(-0.68%)
Dec 01, 2022 4.978 5.072 4.978 5.055 44,838 +0.07(+1.46%)
Nov 30, 2022 4.940 4.999 4.940 4.983 46,593 +0.04(+0.86%)
Nov 29, 2022 4.906 4.946 4.898 4.940 42,885 +0.03(+0.69%)
Nov 28, 2022 4.923 4.923 4.898 4.906 31,626 +0.00(+0.03%)
Nov 25, 2022 4.900 4.923 4.889 4.905 19,897 +0.02(+0.32%)
Nov 23, 2022 4.864 4.898 4.839 4.889 57,769 +0.03(+0.52%)
Nov 22, 2022 4.830 4.873 4.813 4.864 49,580 +0.06(+1.23%)
Nov 21, 2022 4.822 4.844 4.788 4.805 59,983 +0.01(+0.18%)
Nov 18, 2022 4.796 4.837 4.788 4.796 23,746 -0.02(-0.35%)
Nov 17, 2022 4.771 4.813 4.771 4.813 18,895 -0.01(-0.18%)
Nov 16, 2022 4.822 4.864 4.798 4.822 21,684 +0.00(+0.00%)
Nov 15, 2022 4.805 4.822 4.754 4.822 93,933 +0.12(+2.52%)
Nov 14, 2022 4.712 4.712 4.678 4.703 651,197 -0.01(-0.18%)
Nov 11, 2022 4.720 4.771 4.686 4.712 203,861 -0.03(-0.54%)
Nov 10, 2022 4.661 4.737 4.661 4.737 34,089 +0.18(+3.90%)
Nov 09, 2022 4.576 4.601 4.559 4.559 32,413 -0.03(-0.74%)
Nov 08, 2022 4.584 4.623 4.576 4.593 32,035 +0.03(+0.74%)
Nov 07, 2022 4.593 4.610 4.559 4.559 52,342 -0.03(-0.55%)
Nov 04, 2022 4.542 4.593 4.542 4.584 24,211 +0.05(+1.12%)
Nov 03, 2022 4.567 4.567 4.534 4.534 15,729 -0.05(-1.11%)
Nov 02, 2022 4.567 4.618 4.567 4.584 28,038 -0.02(-0.37%)
Nov 01, 2022 4.644 4.644 4.526 4.601 48,161 +0.04(+0.84%)
Oct 31, 2022 4.563 4.605 4.546 4.563 43,907 -0.03(-0.73%)
Oct 28, 2022 4.530 4.605 4.525 4.597 23,440 +0.06(+1.30%)
Oct 27, 2022 4.572 4.591 4.530 4.538 33,024 +0.00(+0.00%)
Oct 26, 2022 4.530 4.580 4.530 4.538 41,711 +0.02(+0.37%)
Oct 25, 2022 4.462 4.530 4.462 4.521 19,185 +0.09(+2.09%)
Oct 24, 2022 4.404 4.454 4.404 4.429 26,724 -0.03(-0.75%)
Oct 21, 2022 4.395 4.467 4.395 4.462 21,616 +0.05(+1.14%)
Oct 20, 2022 4.436 4.437 4.399 4.412 18,483 +0.00(+0.00%)
Oct 19, 2022 4.429 4.453 4.412 4.412 31,520 -0.08(-1.69%)
Oct 18, 2022 4.496 4.538 4.454 4.488 54,160 +0.04(+0.95%)
Oct 17, 2022 4.530 4.530 4.446 4.446 43,704 +0.00(+0.00%)
Oct 14, 2022 4.471 4.504 4.437 4.446 21,539 -0.01(-0.19%)
Oct 13, 2022 4.437 4.496 4.437 4.454 54,072 -0.03(-0.75%)
Oct 12, 2022 4.479 4.517 4.479 4.488 33,486 -0.02(-0.37%)
Oct 11, 2022 4.530 4.563 4.504 4.504 21,969 -0.04(-0.92%)
Oct 10, 2022 4.639 4.639 4.513 4.546 83,854 -0.03(-0.73%)
Oct 07, 2022 4.597 4.608 4.563 4.580 46,692 -0.07(-1.45%)
Oct 06, 2022 4.664 4.672 4.639 4.647 67,023 -0.02(-0.36%)
Oct 05, 2022 4.672 4.706 4.656 4.664 56,738 -0.07(-1.42%)
Oct 04, 2022 4.656 4.773 4.656 4.731 57,702 +0.08(+1.81%)
Oct 03, 2022 4.555 4.656 4.555 4.647 62,707 +0.10(+2.12%)
Sep 30, 2022 4.542 4.559 4.476 4.551 64,428 +0.13(+3.02%)
Sep 29, 2022 4.409 4.490 4.409 4.417 32,873 -0.13(-2.75%)
Sep 28, 2022 4.442 4.542 4.442 4.542 30,120 +0.12(+2.64%)
Sep 27, 2022 4.517 4.517 4.417 4.426 47,401 -0.06(-1.30%)
Sep 26, 2022 4.551 4.584 4.480 4.484 25,616 -0.11(-2.36%)
Sep 23, 2022 4.684 4.684 4.559 4.592 43,138 -0.10(-2.13%)
Sep 22, 2022 4.734 4.747 4.592 4.692 21,665 -0.05(-1.05%)
Sep 21, 2022 4.759 4.767 4.726 4.742 23,927 +0.03(+0.53%)
Sep 20, 2022 4.734 4.776 4.717 4.717 49,614 -0.03(-0.70%)
Sep 19, 2022 4.734 4.767 4.734 4.751 18,286 +0.01(+0.18%)
Sep 16, 2022 4.792 4.792 4.734 4.742 13,824 -0.04(-0.87%)
Sep 15, 2022 4.859 4.867 4.784 4.784 32,160 -0.04(-0.86%)
Sep 14, 2022 4.851 4.872 4.801 4.826 25,822 +0.00(+0.00%)
Sep 13, 2022 4.876 4.876 4.817 4.826 18,010 -0.09(-1.86%)
Sep 12, 2022 4.951 4.972 4.876 4.917 20,393 -0.03(-0.51%)
Sep 09, 2022 4.942 4.951 4.934 4.942 25,578 +0.01(+0.25%)
Sep 08, 2022 4.901 4.976 4.892 4.930 44,783 -0.02(-0.42%)
Sep 07, 2022 4.917 4.959 4.884 4.951 33,729 +0.03(+0.68%)
Sep 06, 2022 5.026 5.049 4.884 4.917 41,719 -0.13(-2.48%)
Sep 02, 2022 5.059 5.098 5.017 5.042 43,808 -0.04(-0.82%)
Sep 01, 2022 5.134 5.134 5.051 5.084 24,063 -0.04(-0.85%)
Aug 31, 2022 5.064 5.196 5.055 5.128 16,503 +0.01(+0.28%)
Aug 30, 2022 5.171 5.188 5.105 5.113 21,128 -0.06(-1.20%)
Aug 29, 2022 5.155 5.188 5.155 5.175 14,016 +0.00(+0.08%)
Aug 26, 2022 5.146 5.204 5.144 5.171 23,356 -0.03(-0.64%)
Aug 25, 2022 5.229 5.265 5.194 5.204 20,066 -0.01(-0.16%)
Aug 24, 2022 5.221 5.254 5.213 5.213 48,356 -0.02(-0.47%)
Aug 23, 2022 5.328 5.333 5.221 5.237 76,467 -0.15(-2.85%)
Aug 22, 2022 5.419 5.455 5.355 5.391 28,448 -0.09(-1.58%)
Aug 19, 2022 5.444 5.527 5.410 5.477 21,846 -0.02(-0.45%)
Aug 18, 2022 5.502 5.560 5.461 5.502 30,534 -0.01(-0.15%)
Aug 17, 2022 5.618 5.618 5.378 5.510 42,950 -0.08(-1.48%)
Aug 16, 2022 5.626 5.626 5.593 5.593 36,178 -0.02(-0.44%)
Aug 15, 2022 5.626 5.692 5.510 5.618 87,847 -0.02(-0.29%)
Aug 12, 2022 5.560 5.668 5.560 5.635 22,586 +0.11(+1.95%)
Aug 11, 2022 5.477 5.692 5.477 5.527 18,581 +0.07(+1.21%)
Aug 10, 2022 5.494 5.564 5.403 5.461 38,126 +0.08(+1.54%)
Aug 09, 2022 5.428 5.498 5.378 5.378 7,267 -0.10(-1.81%)
Aug 08, 2022 5.502 5.502 5.461 5.477 12,164 +0.01(+0.15%)
Aug 05, 2022 5.419 5.577 5.395 5.469 21,803 +0.02(+0.46%)
Aug 04, 2022 5.320 5.510 5.320 5.444 52,460 +0.04(+0.77%)
Aug 03, 2022 5.395 5.502 5.320 5.403 59,244 +0.01(+0.15%)
Aug 02, 2022 5.370 5.462 5.370 5.395 18,720 -0.04(-0.76%)
Aug 01, 2022 5.411 5.535 5.378 5.436 79,029 +0.00(+0.08%)
Jul 29, 2022 5.280 5.439 5.280 5.432 36,437 +0.12(+2.24%)
Jul 28, 2022 5.092 5.313 5.092 5.313 47,175 +0.19(+3.68%)
Jul 27, 2022 5.026 5.124 4.992 5.124 22,161 +0.09(+1.82%)
Jul 26, 2022 4.991 5.075 4.964 5.033 20,571 +0.04(+0.71%)
Jul 25, 2022 4.985 5.026 4.985 4.997 17,156 +0.04(+0.74%)
Jul 22, 2022 4.960 5.010 4.944 4.960 17,863 +0.04(+0.84%)
Jul 21, 2022 4.878 4.936 4.878 4.919 13,356 +0.01(+0.17%)
Jul 20, 2022 4.887 4.911 4.870 4.911 10,695 -0.01(-0.17%)
Jul 19, 2022 4.919 4.919 4.887 4.919 9,251 +0.02(+0.33%)
Jul 18, 2022 4.928 4.960 4.870 4.903 37,611 -0.02(-0.50%)
Jul 15, 2022 4.903 4.948 4.862 4.928 27,121 +0.08(+1.69%)
Jul 14, 2022 4.837 4.862 4.821 4.846 25,838 -0.02(-0.51%)
Jul 13, 2022 4.829 4.878 4.829 4.870 21,591 -0.01(-0.10%)
Jul 12, 2022 4.854 4.919 4.854 4.875 20,930 -0.00(-0.06%)
Jul 11, 2022 4.919 4.919 4.829 4.878 48,417 -0.04(-0.84%)
Jul 08, 2022 4.928 4.928 4.919 4.920 6,997 -0.04(-0.74%)
Jul 07, 2022 4.969 4.982 4.952 4.957 11,153 +0.02(+0.42%)
Jul 06, 2022 4.985 4.997 4.928 4.936 22,231 -0.06(-1.14%)
Jul 05, 2022 4.960 4.993 4.960 4.993 21,031 +0.02(+0.32%)
Jul 01, 2022 4.887 4.985 4.887 4.977 21,831 +0.07(+1.34%)
Jun 30, 2022 4.830 4.927 4.830 4.911 14,658 +0.01(+0.17%)
Jun 29, 2022 4.911 4.952 4.903 4.903 33,005 -0.02(-0.33%)
Jun 28, 2022 4.984 4.984 4.919 4.919 34,930 -0.05(-1.06%)
Jun 27, 2022 4.968 4.996 4.933 4.972 85,209 +0.01(+0.25%)
Jun 24, 2022 4.952 5.016 4.952 4.960 30,570 +0.02(+0.33%)
Jun 23, 2022 4.911 5.017 4.911 4.944 21,903 +0.04(+0.83%)
Jun 22, 2022 4.887 4.927 4.887 4.903 45,722 +0.02(+0.50%)
Jun 21, 2022 4.830 4.899 4.822 4.879 45,962 +0.03(+0.67%)
Jun 17, 2022 4.822 4.871 4.822 4.846 29,856 +0.02(+0.34%)
Jun 16, 2022 4.830 4.854 4.814 4.830 65,231 -0.09(-1.82%)
Jun 15, 2022 4.984 4.984 4.855 4.919 48,033 +0.05(+1.00%)
Jun 14, 2022 4.952 4.952 4.863 4.871 30,791 -0.07(-1.48%)
Jun 13, 2022 5.049 5.049 4.919 4.944 29,902 -0.15(-2.87%)
Jun 10, 2022 5.130 5.171 5.082 5.090 9,025 -0.08(-1.57%)
Jun 09, 2022 5.147 5.195 5.134 5.171 43,800 -0.01(-0.16%)
Jun 08, 2022 5.236 5.236 5.155 5.179 43,062 +0.00(+0.00%)
Jun 07, 2022 5.187 5.220 5.155 5.179 41,716 +0.00(+0.00%)
Jun 06, 2022 5.285 5.285 5.163 5.179 57,006 -0.07(-1.39%)
Jun 03, 2022 5.268 5.293 5.228 5.252 31,826 -0.06(-1.07%)
Jun 02, 2022 5.260 5.333 5.260 5.309 91,295 +0.05(+0.93%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.