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 (%)
Jun 28, 2019 6.323 6.326 6.313 6.323 37,174 +0.01(+0.10%)
Jun 27, 2019 6.304 6.365 6.292 6.317 29,701 +0.03(+0.48%)
Jun 26, 2019 6.292 6.319 6.286 6.286 31,637 -0.01(-0.19%)
Jun 25, 2019 6.304 6.330 6.286 6.298 90,362 -0.02(-0.29%)
Jun 24, 2019 6.274 6.317 6.256 6.317 42,091 +0.06(+0.97%)
Jun 21, 2019 6.262 6.262 6.244 6.256 50,004 -0.01(-0.10%)
Jun 20, 2019 6.231 6.271 6.219 6.262 29,040 +0.05(+0.88%)
Jun 19, 2019 6.171 6.213 6.165 6.207 108,087 +0.03(+0.49%)
Jun 18, 2019 6.152 6.201 6.152 6.177 62,418 +0.02(+0.40%)
Jun 17, 2019 6.165 6.165 6.146 6.152 43,005 -0.01(-0.20%)
Jun 14, 2019 6.152 6.165 6.134 6.165 13,981 +0.01(+0.20%)
Jun 13, 2019 6.158 6.165 6.140 6.152 34,682 -0.01(-0.16%)
Jun 12, 2019 6.158 6.165 6.140 6.162 149,058 +0.03(+0.46%)
Jun 11, 2019 6.116 6.171 6.116 6.134 9,038 +0.01(+0.10%)
Jun 10, 2019 6.116 6.128 6.099 6.128 26,563 -0.01(-0.10%)
Jun 07, 2019 6.104 6.140 6.104 6.134 18,258 +0.02(+0.40%)
Jun 06, 2019 6.067 6.122 6.061 6.110 45,844 +0.04(+0.60%)
Jun 05, 2019 6.043 6.079 6.037 6.073 38,939 +0.04(+0.60%)
Jun 04, 2019 6.019 6.049 6.019 6.037 30,762 +0.01(+0.20%)
Jun 03, 2019 6.031 6.037 6.000 6.025 143,778 +0.02(+0.41%)
May 31, 2019 5.994 6.006 5.987 6.000 104,529 +0.00(+0.00%)
May 30, 2019 5.988 6.006 5.988 6.000 11,589 +0.03(+0.51%)
May 29, 2019 5.952 5.982 5.952 5.970 89,151 +0.00(+0.00%)
May 28, 2019 5.946 5.982 5.946 5.970 30,252 +0.03(+0.51%)
May 24, 2019 5.922 5.958 5.922 5.940 17,559 +0.02(+0.31%)
May 23, 2019 5.916 5.928 5.910 5.922 48,941 +0.00(+0.00%)
May 22, 2019 5.910 5.928 5.898 5.922 76,137 +0.02(+0.41%)
May 21, 2019 5.922 5.934 5.862 5.898 512,684 -0.02(-0.41%)
May 20, 2019 5.922 5.940 5.922 5.922 33,545 +0.00(+0.00%)
May 17, 2019 5.946 5.946 5.922 5.922 27,995 -0.03(-0.46%)
May 16, 2019 5.928 5.953 5.928 5.949 39,928 +0.01(+0.15%)
May 15, 2019 5.928 5.946 5.916 5.940 57,181 -0.01(-0.10%)
May 14, 2019 5.922 5.946 5.922 5.946 21,129 +0.02(+0.31%)
May 13, 2019 5.964 5.964 5.922 5.928 35,561 -0.03(-0.51%)
May 10, 2019 5.928 5.976 5.928 5.958 22,694 +0.04(+0.61%)
May 09, 2019 5.970 5.984 5.916 5.922 43,660 -0.04(-0.71%)
May 08, 2019 5.964 5.976 5.952 5.964 37,594 -0.01(-0.10%)
May 07, 2019 6.012 6.012 5.952 5.970 144,238 -0.02(-0.30%)
May 06, 2019 5.982 5.988 5.976 5.988 66,290 +0.01(+0.20%)
May 03, 2019 5.964 5.988 5.964 5.976 24,848 +0.02(+0.30%)
May 02, 2019 5.988 5.994 5.952 5.958 36,250 -0.04(-0.60%)
May 01, 2019 5.964 6.000 5.964 5.994 17,488 +0.04(+0.61%)
Apr 30, 2019 5.964 5.983 5.922 5.958 86,767 -0.01(-0.10%)
Apr 29, 2019 5.970 5.993 5.958 5.964 47,268 -0.01(-0.20%)
Apr 26, 2019 5.982 5.982 5.964 5.976 16,516 +0.01(+0.10%)
Apr 25, 2019 5.994 5.994 5.952 5.970 109,749 -0.03(-0.45%)
Apr 24, 2019 6.012 6.024 5.994 5.997 28,623 -0.01(-0.25%)
Apr 23, 2019 6.000 6.024 5.988 6.012 37,793 +0.02(+0.30%)
Apr 22, 2019 6.000 6.012 5.964 5.994 43,135 -0.01(-0.11%)
Apr 18, 2019 6.012 6.021 5.964 6.001 52,218 -0.01(-0.19%)
Apr 17, 2019 6.018 6.018 5.994 6.012 58,504 -0.01(-0.10%)
Apr 16, 2019 6.000 6.024 6.000 6.018 20,126 +0.01(+0.20%)
Apr 15, 2019 6.030 6.030 5.994 6.006 24,243 -0.01(-0.10%)
Apr 12, 2019 6.024 6.024 5.976 6.012 22,021 -0.01(-0.15%)
Apr 11, 2019 5.994 6.024 5.988 6.021 27,021 -0.00(-0.05%)
Apr 10, 2019 6.006 6.024 5.978 6.024 195,891 +0.00(+0.00%)
Apr 09, 2019 6.001 6.024 5.990 6.024 30,937 +0.04(+0.70%)
Apr 08, 2019 5.976 6.000 5.976 5.982 51,959 +0.01(+0.20%)
Apr 05, 2019 5.964 5.982 5.964 5.970 34,033 -0.01(-0.10%)
Apr 04, 2019 5.964 5.976 5.958 5.976 68,450 +0.01(+0.10%)
Apr 03, 2019 5.946 5.970 5.916 5.970 128,855 +0.00(+0.00%)
Apr 02, 2019 5.970 5.988 5.970 5.970 108,366 -0.01(-0.20%)
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.