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 (%)
Jul 30, 2010 4.615 4.620 4.588 4.615 163,372 +0.00(+0.08%)
Jul 29, 2010 4.607 4.626 4.585 4.611 96,513 -0.00(-0.02%)
Jul 28, 2010 4.618 4.634 4.585 4.612 235,355 +0.00(+0.06%)
Jul 27, 2010 4.574 4.615 4.571 4.609 170,775 +0.03(+0.71%)
Jul 26, 2010 4.558 4.577 4.555 4.577 285,513 +0.02(+0.54%)
Jul 23, 2010 4.558 4.558 4.542 4.552 224,759 -0.01(-0.18%)
Jul 22, 2010 4.536 4.566 4.522 4.561 166,330 +0.04(+0.84%)
Jul 21, 2010 4.522 4.544 4.512 4.522 233,195 -0.01(-0.12%)
Jul 20, 2010 4.419 4.528 4.419 4.528 276,097 +0.08(+1.77%)
Jul 19, 2010 4.441 4.449 4.422 4.449 115,775 +0.03(+0.68%)
Jul 16, 2010 4.419 4.436 4.397 4.419 115,128 -0.00(-0.06%)
Jul 15, 2010 4.444 4.455 4.389 4.422 137,130 -0.01(-0.25%)
Jul 14, 2010 4.455 4.455 4.414 4.433 49,726 -0.00(-0.06%)
Jul 13, 2010 4.395 4.444 4.395 4.436 167,150 +0.04(+0.93%)
Jul 12, 2010 4.357 4.395 4.357 4.395 119,808 +0.01(+0.19%)
Jul 09, 2010 4.387 4.387 4.346 4.387 124,782 +0.02(+0.56%)
Jul 08, 2010 4.378 4.378 4.302 4.362 404,824 -0.01(-0.19%)
Jul 07, 2010 4.297 4.370 4.286 4.370 146,531 +0.06(+1.39%)
Jul 06, 2010 4.289 4.340 4.281 4.311 218,518 +0.04(+0.89%)
Jul 02, 2010 4.272 4.343 4.232 4.272 228,707 -0.04(-1.01%)
Jul 01, 2010 4.362 4.384 4.251 4.316 209,614 -0.01(-0.25%)
Jun 30, 2010 4.354 4.370 4.319 4.327 126,410 -0.02(-0.37%)
Jun 29, 2010 4.313 4.389 4.311 4.343 435,105 +0.02(+0.37%)
Jun 25, 2010 4.327 4.335 4.257 4.327 204,549 +0.06(+1.39%)
Jun 24, 2010 4.273 4.273 4.232 4.268 135,101 -0.00(-0.07%)
Jun 23, 2010 4.268 4.278 4.238 4.271 144,363 +0.02(+0.39%)
Jun 22, 2010 4.246 4.308 4.232 4.254 189,055 +0.01(+0.19%)
Jun 21, 2010 4.321 4.321 4.238 4.246 192,367 -0.04(-0.94%)
Jun 18, 2010 4.286 4.305 4.273 4.286 166,761 +0.01(+0.19%)
Jun 17, 2010 4.246 4.281 4.234 4.278 145,287 +0.04(+0.83%)
Jun 16, 2010 4.224 4.254 4.200 4.243 227,277 -0.01(-0.13%)
Jun 15, 2010 4.211 4.268 4.208 4.249 200,387 +0.04(+1.03%)
Jun 14, 2010 4.246 4.251 4.197 4.205 154,976 -0.01(-0.13%)
Jun 11, 2010 4.179 4.214 4.165 4.211 180,397 +0.04(+0.97%)
Jun 10, 2010 4.117 4.170 4.090 4.170 271,845 +0.10(+2.45%)
Jun 09, 2010 4.106 4.160 4.071 4.071 179,807 -0.02(-0.53%)
Jun 08, 2010 4.044 4.100 4.041 4.092 655,371 +0.05(+1.20%)
Jun 07, 2010 4.092 4.138 4.030 4.044 504,739 -0.02(-0.40%)
Jun 04, 2010 4.060 4.187 4.060 4.060 353,598 -0.09(-2.08%)
Jun 03, 2010 4.189 4.191 4.119 4.146 449,846 -0.00(-0.07%)
Jun 02, 2010 4.087 4.173 4.087 4.149 212,813 +0.06(+1.45%)
Jun 01, 2010 4.152 4.192 4.090 4.090 181,840 -0.10(-2.32%)
May 28, 2010 4.187 4.187 4.122 4.187 235,126 +0.02(+0.51%)
May 27, 2010 4.138 4.165 4.082 4.165 184,465 +0.08(+1.90%)
May 26, 2010 4.074 4.120 4.056 4.088 203,758 +0.04(+0.99%)
May 25, 2010 3.957 4.048 3.957 4.048 375,952 +0.01(+0.27%)
May 24, 2010 3.943 4.037 3.943 4.037 289,797 +0.09(+2.37%)
May 21, 2010 3.903 3.967 3.783 3.943 660,969 +0.01(+0.20%)
May 20, 2010 3.946 3.983 3.850 3.935 580,272 -0.16(-3.98%)
May 19, 2010 4.069 4.101 4.045 4.098 250,687 -0.03(-0.71%)
May 18, 2010 4.163 4.208 4.109 4.128 295,030 -0.04(-0.96%)
May 17, 2010 4.235 4.235 4.096 4.168 334,668 -0.03(-0.70%)
May 14, 2010 4.197 4.237 4.189 4.197 219,798 -0.05(-1.20%)
May 13, 2010 4.272 4.286 4.224 4.248 151,770 -0.01(-0.19%)
May 12, 2010 4.221 4.275 4.221 4.256 295,146 +0.06(+1.47%)
May 11, 2010 4.197 4.211 4.176 4.195 281,897 +0.01(+0.32%)
May 10, 2010 4.144 4.181 4.141 4.181 593,838 +0.17(+4.27%)
May 07, 2010 3.962 4.088 3.928 4.010 966,289 +0.06(+1.42%)
May 06, 2010 4.224 4.224 3.906 3.954 1,484,716 -0.28(-6.71%)
May 05, 2010 4.267 4.294 4.216 4.239 858,500 -0.15(-3.33%)
May 04, 2010 4.499 4.499 4.371 4.384 272,688 -0.10(-2.21%)
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.