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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 5.820 5.820 5.792 5.812 115,572 -0.01(-0.20%)
Jun 27, 2014 5.792 5.824 5.792 5.824 98,839 +0.03(+0.48%)
Jun 26, 2014 5.796 5.796 5.745 5.796 67,035 +0.00(+0.07%)
Jun 25, 2014 5.769 5.792 5.741 5.792 95,727 +0.04(+0.62%)
Jun 24, 2014 5.745 5.765 5.729 5.757 107,073 +0.02(+0.41%)
Jun 23, 2014 5.686 5.749 5.686 5.733 128,390 +0.04(+0.63%)
Jun 20, 2014 5.689 5.713 5.658 5.697 96,012 +0.02(+0.42%)
Jun 19, 2014 5.686 5.693 5.662 5.674 129,875 -0.02(-0.28%)
Jun 18, 2014 5.737 5.737 5.689 5.689 103,059 -0.04(-0.69%)
Jun 17, 2014 5.733 5.733 5.678 5.729 146,845 +0.02(+0.42%)
Jun 16, 2014 5.749 5.749 5.701 5.705 118,575 -0.03(-0.48%)
Jun 13, 2014 5.725 5.733 5.686 5.733 130,390 +0.03(+0.56%)
Jun 12, 2014 5.717 5.721 5.682 5.701 92,618 +0.01(+0.21%)
Jun 11, 2014 5.689 5.709 5.674 5.689 66,376 +0.02(+0.35%)
Jun 10, 2014 5.670 5.705 5.650 5.670 226,246 +0.01(+0.21%)
Jun 06, 2014 5.579 5.674 5.579 5.658 307,069 +0.04(+0.70%)
Jun 05, 2014 5.579 5.673 5.559 5.618 345,688 -0.02(-0.28%)
Jun 04, 2014 5.622 5.634 5.598 5.634 159,153 -0.01(-0.14%)
Jun 03, 2014 5.670 5.672 5.634 5.642 123,177 -0.05(-0.84%)
Jun 02, 2014 5.689 5.705 5.670 5.689 97,071 +0.00(+0.00%)
May 30, 2014 5.658 5.689 5.658 5.689 122,536 +0.03(+0.49%)
May 29, 2014 5.666 5.678 5.658 5.662 138,896 -0.02(-0.35%)
May 28, 2014 5.686 5.686 5.650 5.682 158,824 -0.00(-0.07%)
May 27, 2014 5.682 5.686 5.666 5.686 179,230 +0.00(+0.07%)
May 23, 2014 5.658 5.682 5.682 5.682 78,896 +0.02(+0.28%)
May 22, 2014 5.678 5.682 5.662 5.666 70,286 -0.00(-0.07%)
May 21, 2014 5.662 5.678 5.645 5.670 129,810 +0.00(+0.00%)
May 20, 2014 5.658 5.670 5.638 5.670 115,291 -0.01(-0.21%)
May 19, 2014 5.658 5.682 5.650 5.682 94,044 +0.02(+0.28%)
May 16, 2014 5.666 5.678 5.627 5.666 161,746 -0.01(-0.21%)
May 15, 2014 5.650 5.682 5.646 5.678 205,225 +0.04(+0.63%)
May 14, 2014 5.619 5.646 5.615 5.642 112,463 +0.01(+0.14%)
May 13, 2014 5.627 5.638 5.619 5.634 100,947 +0.00(+0.00%)
May 12, 2014 5.615 5.646 5.615 5.634 243,661 +0.03(+0.49%)
May 09, 2014 5.576 5.607 5.576 5.607 91,286 +0.02(+0.35%)
May 08, 2014 5.568 5.599 5.568 5.587 140,448 +0.00(+0.07%)
May 07, 2014 5.548 5.599 5.548 5.583 165,932 +0.00(+0.08%)
May 06, 2014 5.579 5.599 5.572 5.579 146,119 -0.01(-0.22%)
May 05, 2014 5.583 5.599 5.576 5.591 97,233 +0.00(+0.00%)
May 02, 2014 5.587 5.591 5.579 5.591 111,547 +0.02(+0.28%)
May 01, 2014 5.564 5.579 5.536 5.576 140,515 +0.03(+0.50%)
Apr 30, 2014 5.571 5.571 5.536 5.548 80,075 -0.01(-0.21%)
Apr 29, 2014 5.587 5.587 5.548 5.560 138,729 -0.02(-0.28%)
Apr 28, 2014 5.571 5.587 5.548 5.575 205,426 +0.04(+0.78%)
Apr 25, 2014 5.552 5.552 5.525 5.532 70,831 -0.01(-0.21%)
Apr 24, 2014 5.552 5.552 5.521 5.544 214,860 -0.01(-0.14%)
Apr 23, 2014 5.521 5.552 5.513 5.552 133,163 +0.02(+0.28%)
Apr 22, 2014 5.505 5.536 5.505 5.536 98,594 +0.03(+0.50%)
Apr 21, 2014 5.525 5.544 5.490 5.509 195,903 -0.02(-0.28%)
Apr 17, 2014 5.505 5.525 5.525 5.525 94,131 +0.02(+0.35%)
Apr 16, 2014 5.497 5.505 5.486 5.505 113,960 +0.02(+0.28%)
Apr 15, 2014 5.497 5.497 5.454 5.490 160,177 -0.01(-0.14%)
Apr 14, 2014 5.443 5.497 5.439 5.497 204,041 +0.04(+0.64%)
Apr 11, 2014 5.458 5.462 5.443 5.462 91,176 +0.00(+0.07%)
Apr 10, 2014 5.454 5.462 5.451 5.458 90,463 +0.00(+0.07%)
Apr 09, 2014 5.408 5.458 5.400 5.454 254,151 +0.02(+0.36%)
Apr 08, 2014 5.427 5.447 5.423 5.435 170,590 +0.01(+0.22%)
Apr 07, 2014 5.380 5.427 5.380 5.423 153,723 +0.00(+0.07%)
Apr 04, 2014 5.454 5.454 5.400 5.419 224,917 +0.01(+0.22%)
Apr 03, 2014 5.423 5.423 5.369 5.408 107,417 -0.01(-0.14%)
Apr 02, 2014 5.427 5.435 5.365 5.415 389,972 -0.03(-0.50%)
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.