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 (%)
Jul 29, 2005 4.706 4.746 4.693 4.738 382,838 +0.03(+0.67%)
Jul 28, 2005 4.672 4.706 4.672 4.706 233,298 +0.01(+0.11%)
Jul 27, 2005 4.714 4.722 4.678 4.701 229,856 -0.01(-0.11%)
Jul 26, 2005 4.712 4.717 4.649 4.706 204,614 +0.02(+0.33%)
Jul 25, 2005 4.733 4.746 4.667 4.691 296,785 -0.05(-1.16%)
Jul 22, 2005 4.722 4.753 4.699 4.746 128,887 +0.03(+0.61%)
Jul 21, 2005 4.740 4.743 4.693 4.717 232,150 -0.02(-0.39%)
Jul 20, 2005 4.740 4.772 4.693 4.735 239,417 -0.02(-0.33%)
Jul 19, 2005 4.693 4.769 4.688 4.751 185,108 +0.01(+0.17%)
Jul 18, 2005 4.748 4.835 4.712 4.743 380,926 -0.00(-0.05%)
Jul 15, 2005 4.774 4.793 4.706 4.746 210,350 -0.03(-0.55%)
Jul 14, 2005 4.798 4.824 4.772 4.772 117,796 -0.01(-0.27%)
Jul 13, 2005 4.774 4.806 4.772 4.785 219,147 +0.00(+0.05%)
Jul 12, 2005 4.767 4.829 4.746 4.782 234,828 +0.02(+0.49%)
Jul 11, 2005 4.769 4.772 4.735 4.759 129,270 +0.00(+0.06%)
Jul 08, 2005 4.769 4.782 4.735 4.756 94,084 -0.00(-0.06%)
Jul 07, 2005 4.759 4.777 4.735 4.759 107,087 +0.01(+0.11%)
Jul 06, 2005 4.746 4.774 4.733 4.753 107,087 +0.02(+0.39%)
Jul 05, 2005 4.733 4.756 4.712 4.735 72,666 -0.01(-0.17%)
Jul 01, 2005 4.720 4.798 4.720 4.743 95,231 -0.03(-0.60%)
Jun 30, 2005 4.811 4.835 4.756 4.772 221,059 -0.04(-0.76%)
Jun 29, 2005 4.696 4.811 4.693 4.808 180,519 +0.10(+2.22%)
Jun 28, 2005 4.706 4.722 4.686 4.704 131,947 +0.00(+0.06%)
Jun 27, 2005 4.680 4.706 4.680 4.701 238,270 +0.03(+0.73%)
Jun 24, 2005 4.654 4.672 4.646 4.667 138,449 +0.01(+0.11%)
Jun 23, 2005 4.604 4.675 4.604 4.662 119,326 +0.04(+0.85%)
Jun 22, 2005 4.602 4.628 4.599 4.623 227,178 -0.01(-0.23%)
Jun 21, 2005 4.667 4.675 4.615 4.633 176,312 -0.04(-0.84%)
Jun 20, 2005 4.649 4.701 4.633 4.672 219,529 +0.01(+0.11%)
Jun 17, 2005 4.652 4.667 4.631 4.667 156,806 +0.02(+0.51%)
Jun 16, 2005 4.667 4.696 4.628 4.644 345,357 -0.02(-0.34%)
Jun 15, 2005 4.688 4.688 4.610 4.659 125,063 +0.03(+0.68%)
Jun 14, 2005 4.686 4.688 4.610 4.628 117,414 -0.04(-0.84%)
Jun 13, 2005 4.662 4.691 4.657 4.667 97,526 -0.03(-0.72%)
Jun 10, 2005 4.680 4.701 4.657 4.701 137,684 +0.03(+0.67%)
Jun 09, 2005 4.649 4.704 4.633 4.670 174,782 +0.03(+0.68%)
Jun 08, 2005 4.641 4.657 4.623 4.638 212,263 -0.02(-0.45%)
Jun 07, 2005 4.667 4.699 4.636 4.659 199,259 -0.03(-0.72%)
Jun 06, 2005 4.701 4.706 4.665 4.693 97,526 +0.00(+0.00%)
Jun 03, 2005 4.670 4.699 4.657 4.693 121,238 +0.02(+0.34%)
Jun 02, 2005 4.657 4.693 4.657 4.678 89,112 -0.01(-0.28%)
Jun 01, 2005 4.628 4.701 4.628 4.691 119,708 +0.01(+0.28%)
May 31, 2005 4.662 4.693 4.649 4.678 148,392 -0.01(-0.28%)
May 27, 2005 4.680 4.701 4.615 4.691 196,582 +0.01(+0.22%)
May 26, 2005 4.693 4.696 4.631 4.680 109,382 -0.01(-0.11%)
May 25, 2005 4.680 4.701 4.641 4.686 148,010 +0.01(+0.28%)
May 24, 2005 4.680 4.691 4.628 4.672 119,708 -0.02(-0.39%)
May 23, 2005 4.670 4.693 4.644 4.691 177,842 +0.05(+1.01%)
May 20, 2005 4.686 4.691 4.631 4.644 138,066 -0.02(-0.45%)
May 19, 2005 4.659 4.774 4.654 4.665 87,964 -0.02(-0.34%)
May 18, 2005 4.638 4.680 4.623 4.680 123,533 +0.04(+0.90%)
May 17, 2005 4.599 4.704 4.584 4.638 306,729 +0.05(+1.08%)
May 16, 2005 4.487 4.599 4.487 4.589 128,122 +0.02(+0.34%)
May 13, 2005 4.594 4.597 4.510 4.573 150,687 -0.02(-0.51%)
May 12, 2005 4.581 4.597 4.552 4.597 161,778 +0.03(+0.69%)
May 11, 2005 4.576 4.628 4.544 4.565 160,249 -0.00(-0.06%)
May 10, 2005 4.508 4.570 4.495 4.568 107,470 +0.06(+1.33%)
May 09, 2005 4.497 4.550 4.471 4.508 185,873 -0.01(-0.12%)
May 06, 2005 4.563 4.576 4.466 4.513 165,221 -0.09(-1.93%)
May 05, 2005 4.584 4.602 4.555 4.602 92,936 +0.03(+0.57%)
May 04, 2005 4.544 4.586 4.544 4.576 76,108 +0.03(+0.57%)
May 03, 2005 4.584 4.612 4.539 4.550 147,245 -0.06(-1.25%)
May 02, 2005 4.638 4.641 4.602 4.607 136,536 -0.02(-0.45%)
Apr 29, 2005 4.586 4.636 4.578 4.628 92,171 +0.01(+0.11%)
Apr 28, 2005 4.597 4.638 4.594 4.623 133,094 +0.02(+0.40%)
Apr 27, 2005 4.615 4.618 4.552 4.604 157,954 -0.01(-0.23%)
Apr 26, 2005 4.445 4.615 4.432 4.615 297,550 +0.15(+3.34%)
Apr 25, 2005 4.482 4.510 4.434 4.466 201,554 -0.04(-0.93%)
Apr 22, 2005 4.555 4.557 4.406 4.508 195,817 -0.03(-0.58%)
Apr 21, 2005 4.429 4.534 4.421 4.534 104,792 +0.08(+1.76%)
Apr 20, 2005 4.445 4.484 4.401 4.455 148,775 -0.03(-0.70%)
Apr 19, 2005 4.578 4.599 4.393 4.487 287,989 -0.07(-1.44%)
Apr 18, 2005 4.534 4.662 4.534 4.552 296,785 -0.00(-0.06%)
Apr 15, 2005 4.523 4.563 4.471 4.555 103,263 +0.05(+1.10%)
Apr 14, 2005 4.424 4.523 4.424 4.505 236,357 +0.07(+1.59%)
Apr 13, 2005 4.442 4.510 4.393 4.434 226,796 -0.02(-0.53%)
Apr 12, 2005 4.437 4.482 4.361 4.458 146,480 +0.01(+0.29%)
Apr 11, 2005 4.471 4.534 4.419 4.445 150,305 -0.01(-0.29%)
Apr 08, 2005 4.523 4.555 4.448 4.458 108,999 -0.10(-2.12%)
Apr 07, 2005 4.536 4.560 4.513 4.555 65,399 +0.00(+0.00%)
Apr 06, 2005 4.516 4.568 4.497 4.555 138,449 +0.03(+0.69%)
Apr 05, 2005 4.550 4.602 4.510 4.523 122,768 +0.00(+0.00%)
Apr 04, 2005 4.487 4.576 4.487 4.523 142,656 +0.04(+0.87%)
Apr 01, 2005 4.489 4.536 4.455 4.484 202,319 -0.01(-0.29%)
Mar 31, 2005 4.474 4.563 4.474 4.497 78,021 -0.04(-0.92%)
Mar 30, 2005 4.518 4.555 4.419 4.539 129,652 -0.01(-0.12%)
Mar 29, 2005 4.356 4.555 4.353 4.544 359,126 +0.22(+5.08%)
Mar 28, 2005 4.529 4.529 4.288 4.325 616,519 -0.19(-4.28%)
Mar 24, 2005 4.594 4.594 4.398 4.518 246,684 -0.02(-0.52%)
Mar 23, 2005 4.544 4.560 4.322 4.542 323,557 -0.00(-0.06%)
Mar 22, 2005 4.801 4.801 4.484 4.544 674,652 -0.26(-5.34%)
Mar 21, 2005 4.895 4.913 4.767 4.801 210,733 -0.07(-1.40%)
Mar 18, 2005 4.889 4.910 4.863 4.869 111,677 -0.02(-0.48%)
Mar 17, 2005 4.960 4.963 4.871 4.892 229,473 -0.07(-1.32%)
Mar 16, 2005 4.981 4.994 4.944 4.957 218,764 -0.03(-0.58%)
Mar 15, 2005 5.015 5.057 4.968 4.986 191,228 -0.00(-0.05%)
Mar 14, 2005 5.025 5.072 4.989 4.989 146,098 -0.01(-0.26%)
Mar 11, 2005 4.989 5.023 4.960 5.002 135,771 +0.02(+0.42%)
Mar 10, 2005 4.937 5.031 4.931 4.981 341,533 +0.04(+0.79%)
Mar 09, 2005 5.033 5.033 4.892 4.942 281,105 -0.07(-1.31%)
Mar 08, 2005 4.965 5.010 4.931 5.007 247,449 +0.05(+1.06%)
Mar 07, 2005 4.937 4.986 4.926 4.955 165,603 +0.03(+0.53%)
Mar 04, 2005 4.910 4.942 4.903 4.929 167,133 +0.01(+0.27%)
Mar 03, 2005 4.960 4.960 4.908 4.916 213,410 -0.04(-0.74%)
Mar 02, 2005 4.981 4.984 4.931 4.952 146,098 -0.00(-0.05%)
Mar 01, 2005 4.973 4.989 4.934 4.955 273,073 +0.01(+0.11%)
Feb 28, 2005 5.015 5.031 4.947 4.950 206,526 -0.04(-0.89%)
Feb 25, 2005 5.002 5.023 4.963 4.994 324,705 -0.03(-0.62%)
Feb 24, 2005 5.028 5.041 5.007 5.025 125,445 -0.04(-0.72%)
Feb 23, 2005 5.114 5.138 5.025 5.062 256,245 -0.07(-1.43%)
Feb 22, 2005 5.099 5.159 5.091 5.135 146,863 +0.03(+0.61%)
Feb 18, 2005 5.117 5.156 5.078 5.104 203,084 -0.05(-1.01%)
Feb 17, 2005 5.151 5.164 5.114 5.156 146,098 +0.01(+0.20%)
Feb 16, 2005 5.112 5.148 5.101 5.146 120,091 +0.01(+0.10%)
Feb 15, 2005 5.078 5.146 5.078 5.140 176,694 +0.01(+0.20%)
Feb 14, 2005 5.099 5.151 5.099 5.130 72,666 +0.03(+0.62%)
Feb 11, 2005 5.125 5.151 5.099 5.099 106,322 -0.03(-0.66%)
Feb 10, 2005 5.138 5.146 5.101 5.133 107,852 -0.00(-0.05%)
Feb 09, 2005 5.096 5.138 5.096 5.135 148,775 +0.04(+0.77%)
Feb 08, 2005 5.099 5.125 5.091 5.096 168,280 +0.01(+0.15%)
Feb 07, 2005 5.086 5.112 5.054 5.088 107,087 +0.00(+0.05%)
Feb 04, 2005 5.036 5.091 5.036 5.086 137,301 +0.04(+0.83%)
Feb 03, 2005 5.057 5.065 5.012 5.044 67,312 -0.01(-0.26%)
Feb 02, 2005 5.065 5.075 5.010 5.057 92,171 -0.01(-0.15%)
Feb 01, 2005 5.020 5.067 5.005 5.065 105,557 +0.06(+1.25%)
Jan 31, 2005 5.005 5.038 4.989 5.002 83,375 -0.02(-0.36%)
Jan 28, 2005 5.067 5.067 5.007 5.020 86,817 -0.02(-0.41%)
Jan 27, 2005 5.018 5.046 4.984 5.041 102,880 +0.03(+0.52%)
Jan 26, 2005 5.072 5.086 4.986 5.015 150,305 -0.01(-0.10%)
Jan 25, 2005 4.991 5.041 4.991 5.020 195,052 +0.03(+0.52%)
Jan 24, 2005 5.046 5.046 4.984 4.994 169,810 -0.05(-1.04%)
Jan 21, 2005 5.033 5.046 4.994 5.046 67,694 +0.04(+0.78%)
Jan 20, 2005 5.020 5.041 4.968 5.007 115,501 +0.03(+0.52%)
Jan 19, 2005 5.033 5.067 4.968 4.981 111,294 -0.04(-0.78%)
Jan 18, 2005 5.049 5.059 4.981 5.020 125,828 -0.01(-0.21%)
Jan 14, 2005 5.033 5.033 4.968 5.031 221,824 -0.01(-0.16%)
Jan 13, 2005 5.033 5.046 4.994 5.038 162,161 +0.01(+0.10%)
Jan 12, 2005 5.033 5.046 4.994 5.033 186,256 -0.05(-1.03%)
Jan 11, 2005 5.086 5.099 5.072 5.086 145,333 +0.01(+0.26%)
Jan 10, 2005 5.086 5.086 5.033 5.072 36,715 -0.07(-1.27%)
Jan 07, 2005 4.994 5.138 4.994 5.138 99,056 +0.10(+2.02%)
Jan 06, 2005 5.062 5.099 4.994 5.036 132,329 +0.00(+0.00%)
Jan 05, 2005 5.099 5.138 5.033 5.036 73,431 -0.09(-1.73%)
Jan 04, 2005 5.057 5.146 5.046 5.125 194,670 +0.05(+1.03%)
Jan 03, 2005 5.049 5.101 5.049 5.072 90,259 -0.01(-0.26%)
Dec 31, 2004 5.078 5.096 5.052 5.086 148,392 +0.03(+0.67%)
Dec 30, 2004 5.012 5.080 4.999 5.052 185,491 +0.03(+0.52%)
Dec 29, 2004 5.020 5.093 5.020 5.025 483,806 +0.01(+0.16%)
Dec 28, 2004 5.033 5.049 4.999 5.018 171,340 -0.04(-0.83%)
Dec 27, 2004 5.046 5.086 5.046 5.059 124,680 +0.01(+0.21%)
Dec 23, 2004 5.229 5.229 5.046 5.049 1,824,315 -0.18(-3.45%)
Dec 22, 2004 5.229 5.232 5.229 5.229 125,445 +0.00(+0.00%)
Dec 21, 2004 5.229 5.232 5.229 5.229 120,856 +0.00(+0.00%)
Dec 20, 2004 5.229 5.232 5.229 5.229 136,919 +0.00(+0.00%)
Dec 17, 2004 5.232 5.242 5.229 5.229 276,133 +0.00(+0.00%)
Dec 16, 2004 5.229 5.232 5.229 5.229 66,929 +0.00(+0.00%)
Dec 15, 2004 5.232 5.232 5.229 5.229 295,638 -0.00(-0.05%)
Dec 14, 2004 5.229 5.232 5.229 5.232 289,519 +0.00(+0.05%)
Dec 13, 2004 5.232 5.232 5.229 5.229 45,129 +0.00(+0.00%)
Dec 10, 2004 5.229 5.232 5.229 5.229 72,666 -0.00(-0.05%)
Dec 09, 2004 5.229 5.232 5.229 5.232 47,424 +0.00(+0.00%)
Dec 08, 2004 5.229 5.232 5.229 5.232 72,284 +0.00(+0.05%)
Dec 07, 2004 5.229 5.237 5.229 5.229 168,663 -0.01(-0.10%)
Dec 06, 2004 5.240 5.240 5.229 5.235 135,771 +0.00(+0.00%)
Dec 03, 2004 5.232 5.235 5.229 5.235 78,021 +0.00(+0.00%)
Dec 02, 2004 5.229 5.235 5.229 5.235 115,884 +0.00(+0.05%)
Dec 01, 2004 5.229 5.235 5.229 5.232 82,228 -0.00(-0.05%)
Nov 30, 2004 5.232 5.240 5.229 5.235 169,810 +0.01(+0.10%)
Nov 29, 2004 5.229 5.232 5.229 5.229 120,473 +0.00(+0.00%)
Nov 26, 2004 5.229 5.232 5.229 5.229 35,568 -0.00(-0.05%)
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.