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, 2017 6.150 6.160 6.145 6.155 98,695 +0.01(+0.17%)
Jul 28, 2017 6.145 6.155 6.139 6.145 67,121 +0.01(+0.09%)
Jul 27, 2017 6.171 6.171 6.134 6.139 26,356 -0.01(-0.09%)
Jul 26, 2017 6.155 6.155 6.139 6.145 57,010 -0.02(-0.26%)
Jul 25, 2017 6.150 6.166 6.139 6.160 78,932 +0.01(+0.16%)
Jul 24, 2017 6.145 6.171 6.145 6.150 13,507 +0.01(+0.09%)
Jul 21, 2017 6.160 6.160 6.145 6.145 69,085 -0.01(-0.09%)
Jul 20, 2017 6.160 6.171 6.139 6.150 73,223 +0.00(+0.00%)
Jul 19, 2017 6.134 6.168 6.134 6.150 150,482 +0.03(+0.43%)
Jul 18, 2017 6.124 6.139 6.108 6.124 157,243 +0.01(+0.09%)
Jul 17, 2017 6.113 6.121 6.077 6.119 136,844 +0.02(+0.34%)
Jul 14, 2017 6.071 6.098 6.071 6.098 60,646 +0.03(+0.52%)
Jul 13, 2017 6.045 6.077 6.045 6.066 106,383 +0.03(+0.45%)
Jul 12, 2017 6.024 6.050 6.009 6.039 176,475 +0.04(+0.69%)
Jul 11, 2017 6.019 6.046 5.993 5.998 241,703 -0.01(-0.09%)
Jul 10, 2017 5.998 6.019 5.993 6.003 261,859 +0.01(+0.17%)
Jul 07, 2017 5.993 6.003 5.977 5.993 96,448 +0.00(+0.00%)
Jul 06, 2017 6.024 6.028 5.993 5.993 102,004 -0.04(-0.69%)
Jul 05, 2017 6.056 6.062 6.003 6.035 74,136 -0.03(-0.52%)
Jul 03, 2017 6.082 6.087 6.040 6.066 138,756 +0.01(+0.13%)
Jun 30, 2017 6.084 6.100 6.032 6.058 145,267 -0.02(-0.34%)
Jun 29, 2017 6.121 6.121 6.048 6.079 126,716 -0.06(-1.02%)
Jun 28, 2017 6.147 6.152 6.105 6.142 161,577 +0.00(+0.00%)
Jun 27, 2017 6.147 6.152 6.126 6.142 47,530 -0.01(-0.08%)
Jun 26, 2017 6.131 6.178 6.131 6.147 156,054 +0.01(+0.17%)
Jun 23, 2017 6.266 6.272 6.128 6.136 234,212 -0.14(-2.24%)
Jun 22, 2017 6.298 6.308 6.240 6.277 142,957 -0.01(-0.17%)
Jun 21, 2017 6.292 6.303 6.287 6.287 80,047 -0.01(-0.17%)
Jun 20, 2017 6.303 6.318 6.287 6.298 93,792 -0.01(-0.08%)
Jun 19, 2017 6.308 6.318 6.298 6.303 181,480 +0.01(+0.17%)
Jun 16, 2017 6.292 6.303 6.287 6.292 46,676 +0.00(+0.00%)
Jun 15, 2017 6.287 6.303 6.287 6.292 177,309 +0.00(+0.00%)
Jun 14, 2017 6.277 6.292 6.277 6.292 87,170 +0.02(+0.25%)
Jun 13, 2017 6.277 6.287 6.277 6.277 51,937 +0.00(+0.00%)
Jun 12, 2017 6.272 6.287 6.272 6.277 89,270 +0.01(+0.08%)
Jun 09, 2017 6.282 6.282 6.272 6.272 47,158 +0.00(+0.00%)
Jun 08, 2017 6.266 6.272 6.261 6.272 89,839 +0.00(+0.00%)
Jun 07, 2017 6.287 6.287 6.266 6.272 97,792 -0.01(-0.08%)
Jun 06, 2017 6.261 6.282 6.261 6.277 135,558 +0.02(+0.33%)
Jun 05, 2017 6.246 6.256 6.240 6.256 116,832 +0.01(+0.08%)
Jun 02, 2017 6.266 6.266 6.240 6.251 66,238 +0.01(+0.17%)
Jun 01, 2017 6.225 6.256 6.214 6.240 88,918 +0.02(+0.38%)
May 31, 2017 6.227 6.227 6.217 6.217 63,683 -0.01(-0.08%)
May 30, 2017 6.227 6.238 6.217 6.222 34,101 -0.01(-0.08%)
May 26, 2017 6.232 6.232 6.217 6.227 61,574 +0.01(+0.17%)
May 25, 2017 6.263 6.263 6.204 6.217 87,393 +0.01(+0.17%)
May 24, 2017 6.186 6.212 6.186 6.207 108,356 +0.01(+0.08%)
May 23, 2017 6.186 6.201 6.176 6.201 117,582 +0.03(+0.42%)
May 22, 2017 6.170 6.176 6.165 6.176 36,680 +0.02(+0.34%)
May 19, 2017 6.150 6.165 6.119 6.155 101,244 -0.02(-0.25%)
May 18, 2017 6.124 6.186 6.098 6.170 164,512 -0.01(-0.08%)
May 17, 2017 6.150 6.176 6.150 6.176 49,368 +0.02(+0.25%)
May 16, 2017 6.150 6.165 6.150 6.160 80,987 +0.02(+0.25%)
May 15, 2017 6.134 6.147 6.134 6.145 82,393 +0.02(+0.34%)
May 12, 2017 6.119 6.134 6.114 6.124 86,857 +0.02(+0.34%)
May 11, 2017 6.083 6.103 6.083 6.103 64,028 +0.03(+0.43%)
May 10, 2017 6.083 6.093 6.072 6.077 113,234 +0.00(+0.00%)
May 09, 2017 6.083 6.093 6.077 6.077 22,525 -0.01(-0.17%)
May 08, 2017 6.067 6.093 6.067 6.088 125,481 +0.02(+0.34%)
May 05, 2017 6.052 6.077 6.052 6.067 36,479 +0.01(+0.09%)
May 04, 2017 6.093 6.103 6.062 6.062 131,464 -0.03(-0.42%)
May 03, 2017 6.083 6.103 6.083 6.088 70,932 +0.00(+0.00%)
May 02, 2017 6.077 6.093 6.075 6.088 110,587 +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.