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, 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%)
Jun 01, 2022 5.317 5.341 5.237 5.260 51,148 -0.06(-1.22%)
May 31, 2022 5.567 5.567 5.317 5.325 64,757 -0.06(-1.05%)
May 27, 2022 5.349 5.406 5.349 5.382 38,282 +0.04(+0.75%)
May 26, 2022 5.438 5.438 5.333 5.341 46,387 +0.02(+0.45%)
May 25, 2022 5.277 5.379 5.277 5.317 35,134 +0.03(+0.61%)
May 24, 2022 5.221 5.301 5.221 5.285 26,410 +0.01(+0.15%)
May 23, 2022 5.309 5.382 5.277 5.277 53,236 -0.03(-0.53%)
May 20, 2022 5.261 5.325 5.261 5.305 7,468 +0.04(+0.69%)
May 19, 2022 5.269 5.341 5.261 5.269 18,146 +0.00(+0.00%)
May 18, 2022 5.301 5.325 5.265 5.269 16,237 -0.06(-1.06%)
May 17, 2022 5.261 5.341 5.229 5.325 12,415 +0.06(+1.22%)
May 16, 2022 5.285 5.319 5.245 5.261 15,245 +0.02(+0.46%)
May 13, 2022 5.229 5.253 5.164 5.237 10,403 +0.06(+1.24%)
May 12, 2022 5.124 5.237 5.124 5.172 24,804 -0.07(-1.30%)
May 11, 2022 5.213 5.285 5.213 5.241 11,908 -0.01(-0.23%)
May 10, 2022 5.253 5.325 5.237 5.253 17,938 +0.02(+0.46%)
May 09, 2022 5.269 5.325 5.221 5.229 17,822 -0.08(-1.52%)
May 06, 2022 5.301 5.341 5.301 5.309 29,928 -0.06(-1.05%)
May 05, 2022 5.446 5.446 5.357 5.365 26,348 -0.13(-2.34%)
May 04, 2022 5.486 5.510 5.430 5.494 26,649 -0.02(-0.29%)
May 03, 2022 5.559 5.575 5.487 5.510 36,666 -0.06(-1.15%)
May 02, 2022 5.591 5.707 5.542 5.575 19,199 +0.02(+0.43%)
Apr 29, 2022 5.455 5.590 5.415 5.550 64,978 -0.03(-0.57%)
Apr 28, 2022 5.479 5.678 5.479 5.582 284,102 +0.05(+0.86%)
Apr 27, 2022 5.504 5.550 5.460 5.535 16,750 +0.03(+0.54%)
Apr 26, 2022 5.471 5.537 5.471 5.505 47,586 -0.00(-0.03%)
Apr 25, 2022 5.511 5.558 5.487 5.506 53,647 -0.05(-0.94%)
Apr 22, 2022 5.550 5.606 5.487 5.558 36,560 -0.01(-0.14%)
Apr 21, 2022 5.606 5.606 5.566 5.566 43,484 -0.05(-0.85%)
Apr 20, 2022 5.519 5.614 5.519 5.614 64,213 +0.08(+1.44%)
Apr 19, 2022 5.479 5.535 5.471 5.535 54,076 +0.01(+0.14%)
Apr 18, 2022 5.582 5.582 5.511 5.527 70,637 -0.02(-0.29%)
Apr 14, 2022 5.646 5.656 5.527 5.542 86,941 -0.10(-1.84%)
Apr 13, 2022 5.678 5.722 5.614 5.646 147,498 -0.04(-0.70%)
Apr 12, 2022 5.686 5.774 5.678 5.686 31,968 +0.00(+0.00%)
Apr 11, 2022 5.758 5.782 5.631 5.686 47,630 -0.08(-1.38%)
Apr 08, 2022 5.806 5.956 5.766 5.766 42,453 -0.05(-0.82%)
Apr 07, 2022 5.861 5.861 5.775 5.814 14,743 -0.09(-1.49%)
Apr 06, 2022 5.885 5.901 5.792 5.901 33,560 +0.01(+0.14%)
Apr 05, 2022 5.957 5.965 5.893 5.893 48,888 -0.06(-1.07%)
Apr 04, 2022 5.917 6.001 5.917 5.957 63,146 -0.01(-0.17%)
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.