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 31, 2007 4.676 4.715 4.674 4.710 96,786 +0.02(+0.45%)
Jul 30, 2007 4.679 4.692 4.637 4.690 104,055 -0.01(-0.17%)
Jul 27, 2007 4.718 4.729 4.666 4.697 132,364 -0.02(-0.33%)
Jul 26, 2007 4.731 4.820 4.690 4.713 369,166 -0.03(-0.55%)
Jul 25, 2007 4.789 4.791 4.697 4.739 349,656 -0.04(-0.87%)
Jul 24, 2007 4.752 4.781 4.742 4.781 201,606 +0.01(+0.27%)
Jul 23, 2007 4.755 4.773 4.737 4.768 221,499 +0.02(+0.50%)
Jul 20, 2007 4.768 4.768 4.729 4.744 171,002 -0.02(-0.33%)
Jul 19, 2007 4.737 4.776 4.737 4.760 244,453 +0.03(+0.72%)
Jul 18, 2007 4.771 4.771 4.692 4.726 258,990 -0.05(-1.04%)
Jul 17, 2007 4.802 4.818 4.760 4.776 224,942 -0.02(-0.49%)
Jul 16, 2007 4.818 4.823 4.781 4.799 172,915 -0.02(-0.38%)
Jul 13, 2007 4.823 4.841 4.802 4.818 142,693 +0.01(+0.16%)
Jul 12, 2007 4.828 4.857 4.791 4.810 177,888 -0.04(-0.92%)
Jul 11, 2007 4.841 4.862 4.828 4.854 101,377 +0.01(+0.27%)
Jul 10, 2007 4.854 4.857 4.818 4.841 135,042 -0.01(-0.11%)
Jul 09, 2007 4.807 4.846 4.805 4.846 110,176 +0.01(+0.27%)
Jul 06, 2007 4.875 4.875 4.812 4.833 98,316 -0.01(-0.16%)
Jul 05, 2007 4.865 4.865 4.815 4.841 82,249 +0.02(+0.32%)
Jul 03, 2007 4.841 4.855 4.825 4.825 122,800 -0.05(-1.02%)
Jul 02, 2007 4.784 4.875 4.784 4.875 175,210 -0.01(-0.11%)
Jun 29, 2007 4.888 4.893 4.862 4.880 122,417 +0.03(+0.65%)
Jun 28, 2007 4.862 4.878 4.839 4.849 130,834 +0.01(+0.11%)
Jun 27, 2007 4.823 4.865 4.810 4.844 123,565 -0.01(-0.27%)
Jun 26, 2007 4.899 4.901 4.828 4.857 179,418 -0.04(-0.85%)
Jun 25, 2007 4.967 5.027 4.883 4.899 177,123 -0.03(-0.64%)
Jun 22, 2007 4.940 4.940 4.899 4.930 148,431 +0.00(+0.00%)
Jun 21, 2007 4.948 4.956 4.886 4.930 225,707 -0.01(-0.16%)
Jun 20, 2007 4.922 4.943 4.920 4.938 109,410 +0.00(+0.05%)
Jun 19, 2007 4.883 4.935 4.883 4.935 142,693 +0.06(+1.23%)
Jun 18, 2007 4.865 4.893 4.846 4.875 186,687 -0.01(-0.16%)
Jun 15, 2007 4.893 4.893 4.852 4.883 190,895 -0.02(-0.32%)
Jun 14, 2007 4.836 4.904 4.836 4.899 141,163 +0.05(+0.97%)
Jun 13, 2007 4.833 4.854 4.818 4.852 225,707 +0.03(+0.60%)
Jun 12, 2007 4.849 4.867 4.802 4.823 211,553 -0.05(-0.97%)
Jun 11, 2007 4.888 4.888 4.844 4.870 121,652 -0.02(-0.43%)
Jun 08, 2007 4.893 4.901 4.872 4.891 255,547 +0.00(+0.05%)
Jun 07, 2007 4.998 5.001 4.883 4.888 259,372 -0.11(-2.15%)
Jun 06, 2007 5.032 5.032 4.988 4.995 200,459 -0.02(-0.47%)
Jun 05, 2007 5.006 5.019 4.995 5.019 126,243 +0.01(+0.10%)
Jun 04, 2007 5.016 5.019 4.998 5.014 110,941 +0.01(+0.10%)
Jun 01, 2007 5.011 5.016 4.995 5.008 129,303 -0.02(-0.47%)
May 31, 2007 5.035 5.035 5.008 5.032 257,842 +0.00(+0.00%)
May 30, 2007 4.993 5.035 4.990 5.032 150,726 +0.01(+0.26%)
May 29, 2007 5.019 5.019 5.001 5.019 128,538 +0.01(+0.21%)
May 25, 2007 4.967 5.008 4.956 5.008 139,632 +0.04(+0.90%)
May 24, 2007 4.998 5.003 4.948 4.964 267,406 -0.03(-0.63%)
May 23, 2007 5.008 5.016 4.982 4.995 212,701 -0.00(-0.05%)
May 22, 2007 4.998 5.008 4.982 4.998 264,346 +0.00(+0.00%)
May 21, 2007 4.993 5.007 4.982 4.998 187,452 +0.01(+0.10%)
May 18, 2007 4.993 5.010 4.954 4.993 195,103 +0.00(+0.00%)
May 17, 2007 5.008 5.011 4.974 4.993 271,997 -0.02(-0.31%)
May 16, 2007 5.014 5.016 4.990 5.008 256,312 +0.01(+0.26%)
May 15, 2007 5.011 5.019 4.995 4.995 215,761 -0.01(-0.10%)
May 14, 2007 5.008 5.008 4.985 5.001 157,230 -0.00(-0.05%)
May 11, 2007 4.969 5.011 4.969 5.003 187,452 +0.03(+0.63%)
May 10, 2007 4.998 5.001 4.967 4.972 160,673 -0.02(-0.37%)
May 09, 2007 4.982 5.014 4.982 4.990 250,574 -0.01(-0.16%)
May 08, 2007 5.019 5.024 4.977 4.998 163,351 -0.02(-0.42%)
May 07, 2007 5.006 5.024 4.982 5.019 168,707 +0.01(+0.10%)
May 04, 2007 4.967 5.014 4.967 5.014 217,291 +0.04(+0.74%)
May 03, 2007 4.967 5.001 4.956 4.977 231,063 -0.01(-0.21%)
May 02, 2007 4.977 4.998 4.961 4.988 261,668 +0.02(+0.42%)
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.