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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.832	5.950	5.814	5.913	38,445	+0.05(+0.86%)
Jul 28, 2023	5.759	5.868	5.723	5.863	41,155	+0.14(+2.45%)
Jul 27, 2023	5.687	5.732	5.652	5.723	27,372	+0.00(+0.00%)
Jul 26, 2023	5.659	5.723	5.623	5.723	11,074	+0.02(+0.32%)
Jul 25, 2023	5.623	5.722	5.596	5.705	27,627	+0.12(+2.11%)
Jul 24, 2023	5.605	5.640	5.578	5.587	14,852	+0.02(+0.33%)
Jul 21, 2023	5.569	5.605	5.560	5.569	24,316	+0.00(+0.00%)
Jul 20, 2023	5.569	5.622	5.560	5.569	14,018	-0.02(-0.32%)
Jul 19, 2023	5.623	5.623	5.569	5.587	24,220	-0.01(-0.16%)
Jul 18, 2023	5.532	5.623	5.532	5.596	80,788	+0.04(+0.65%)
Jul 17, 2023	5.596	5.659	5.551	5.560	24,879	+0.00(+0.00%)
Jul 14, 2023	5.596	5.601	5.525	5.560	16,307	-0.06(-1.13%)
Jul 13, 2023	5.596	5.632	5.560	5.623	11,720	+0.05(+0.98%)
Jul 12, 2023	5.532	5.587	5.532	5.569	20,287	+0.06(+1.15%)
Jul 11, 2023	5.496	5.523	5.487	5.505	16,963	+0.05(+1.00%)
Jul 10, 2023	5.496	5.505	5.442	5.451	30,942	-0.03(-0.50%)
Jul 07, 2023	5.496	5.505	5.469	5.478	12,384	-0.04(-0.66%)
Jul 06, 2023	5.560	5.560	5.478	5.514	17,418	-0.06(-1.14%)
Jul 05, 2023	5.641	5.669	5.451	5.578	38,993	-0.04(-0.65%)
Jul 03, 2023	5.587	5.669	5.523	5.614	58,171	+0.03(+0.48%)
Jun 30, 2023	5.641	5.641	5.587	5.587	43,352	-0.04(-0.79%)
Jun 29, 2023	5.605	5.632	5.596	5.632	16,493	+0.01(+0.16%)
Jun 28, 2023	5.569	5.632	5.569	5.623	10,262	+0.05(+0.97%)
Jun 27, 2023	5.641	5.704	5.533	5.569	22,953	-0.02(-0.32%)
Jun 26, 2023	5.614	5.757	5.587	5.587	80,538	+0.00(+0.00%)
Jun 23, 2023	5.569	5.596	5.560	5.587	11,923	+0.04(+0.81%)
Jun 22, 2023	5.524	5.578	5.506	5.542	22,982	-0.03(-0.48%)
Jun 21, 2023	5.497	5.569	5.461	5.569	20,390	+0.06(+1.14%)
Jun 20, 2023	5.542	5.542	5.463	5.506	19,479	-0.04(-0.73%)
Jun 16, 2023	5.524	5.560	5.506	5.546	21,632	+0.00(+0.08%)
Jun 15, 2023	5.515	5.542	5.479	5.542	40,217	+0.36(+6.93%)
May 08, 2023	5.209	5.266	5.183	5.183	26,693	-0.06(-1.19%)
May 05, 2023	5.245	5.263	5.183	5.245	11,598	+0.01(+0.17%)
May 04, 2023	5.200	5.245	5.200	5.236	8,545	+0.03(+0.51%)
May 03, 2023	5.227	5.245	5.200	5.209	10,180	+0.01(+0.17%)
May 02, 2023	5.227	5.227	5.183	5.200	31,717	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Historical Prices