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 (%)
Aug 31, 2009 3.747 3.812 3.745 3.794 372,862 -0.01(-0.20%)
Aug 28, 2009 3.771 3.817 3.768 3.802 282,674 +0.01(+0.34%)
Aug 27, 2009 3.742 3.799 3.742 3.789 334,415 +0.01(+0.21%)
Aug 26, 2009 3.742 3.799 3.703 3.781 584,937 +0.05(+1.32%)
Aug 25, 2009 3.701 3.740 3.696 3.732 403,512 +0.03(+0.77%)
Aug 24, 2009 3.703 3.718 3.691 3.703 361,826 -0.00(-0.07%)
Aug 21, 2009 3.703 3.716 3.693 3.706 162,624 +0.01(+0.14%)
Aug 20, 2009 3.652 3.703 3.628 3.701 479,780 +0.02(+0.63%)
Aug 19, 2009 3.626 3.688 3.626 3.678 448,832 +0.01(+0.21%)
Aug 18, 2009 3.605 3.678 3.605 3.670 224,122 -0.00(-0.06%)
Aug 17, 2009 3.691 3.691 3.602 3.672 379,777 -0.01(-0.22%)
Aug 14, 2009 3.714 3.714 3.678 3.680 402,265 -0.03(-0.77%)
Aug 13, 2009 3.698 3.748 3.698 3.709 441,824 +0.01(+0.35%)
Aug 12, 2009 3.646 3.696 3.646 3.696 302,158 +0.03(+0.78%)
Aug 11, 2009 3.621 3.672 3.621 3.667 317,615 +0.03(+0.78%)
Aug 10, 2009 3.613 3.644 3.613 3.639 142,951 -0.00(-0.10%)
Aug 07, 2009 3.605 3.654 3.602 3.642 203,345 +0.04(+1.04%)
Aug 06, 2009 3.618 3.644 3.602 3.605 187,996 -0.04(-1.07%)
Aug 05, 2009 3.597 3.644 3.597 3.644 175,131 +0.02(+0.64%)
Aug 04, 2009 3.600 3.623 3.588 3.621 245,946 +0.01(+0.36%)
Aug 03, 2009 3.608 3.608 3.602 3.608 340,215 -0.02(-0.50%)
Jul 31, 2009 3.571 3.626 3.551 3.626 394,821 +0.05(+1.45%)
Jul 30, 2009 3.561 3.574 3.561 3.574 268,225 +0.01(+0.36%)
Jul 29, 2009 3.561 3.569 3.548 3.561 210,720 +0.00(+0.00%)
Jul 28, 2009 3.561 3.569 3.551 3.561 272,759 +0.00(+0.07%)
Jul 27, 2009 3.577 3.587 3.556 3.558 343,790 -0.02(-0.43%)
Jul 24, 2009 3.561 3.595 3.548 3.574 3,938 +0.02(+0.44%)
Jul 23, 2009 3.548 3.558 3.530 3.558 298,285 +0.03(+0.73%)
Jul 22, 2009 3.522 3.535 3.504 3.533 170,810 +0.01(+0.37%)
Jul 21, 2009 3.512 3.533 3.501 3.520 215,361 +0.01(+0.22%)
Jul 20, 2009 3.527 3.558 3.486 3.512 429,981 -0.02(-0.51%)
Jul 17, 2009 3.522 3.530 3.512 3.530 144,538 +0.02(+0.44%)
Jul 16, 2009 3.496 3.517 3.496 3.514 272,102 +0.02(+0.52%)
Jul 15, 2009 3.496 3.496 3.476 3.496 374,812 +0.04(+1.20%)
Jul 14, 2009 3.452 3.457 3.421 3.455 190,193 -0.00(-0.07%)
Jul 13, 2009 3.452 3.463 3.434 3.457 105,126 +0.03(+0.75%)
Jul 10, 2009 3.419 3.444 3.403 3.432 141,028 +0.01(+0.30%)
Jul 09, 2009 3.413 3.432 3.388 3.421 170,632 +0.00(+0.00%)
Jul 08, 2009 3.424 3.444 3.417 3.421 157,473 -0.01(-0.38%)
Jul 07, 2009 3.421 3.460 3.419 3.434 196,916 -0.02(-0.45%)
Jul 06, 2009 3.432 3.486 3.406 3.450 218,288 -0.04(-1.19%)
Jul 02, 2009 3.442 3.517 3.419 3.491 284,045 +0.05(+1.51%)
Jul 01, 2009 3.419 3.455 3.407 3.439 133,950 -0.01(-0.30%)
Jun 30, 2009 3.398 3.457 3.398 3.450 259,206 +0.04(+1.29%)
Jun 29, 2009 3.369 3.419 3.369 3.406 156,948 +0.01(+0.38%)
Jun 26, 2009 3.364 3.393 3.364 3.393 391,388 +0.02(+0.54%)
Jun 25, 2009 3.364 3.385 3.364 3.375 159,736 +0.02(+0.54%)
Jun 24, 2009 3.302 3.380 3.302 3.356 204,488 +0.04(+1.25%)
Jun 23, 2009 3.349 3.388 3.279 3.315 323,507 -0.03(-0.93%)
Jun 22, 2009 3.362 3.362 3.323 3.346 146,480 -0.02(-0.69%)
Jun 19, 2009 3.341 3.375 3.338 3.369 247,583 +0.02(+0.56%)
Jun 18, 2009 3.331 3.362 3.320 3.350 117,748 +0.01(+0.44%)
Jun 17, 2009 3.338 3.367 3.297 3.336 429,058 +0.01(+0.23%)
Jun 16, 2009 3.331 3.364 3.320 3.328 153,677 -0.02(-0.70%)
Jun 15, 2009 3.297 3.351 3.297 3.351 290,930 -0.00(-0.08%)
Jun 12, 2009 3.341 3.362 3.322 3.354 274,867 +0.02(+0.62%)
Jun 11, 2009 3.312 3.351 3.312 3.333 238,347 +0.00(+0.08%)
Jun 10, 2009 3.307 3.341 3.307 3.331 245,946 +0.01(+0.16%)
Jun 09, 2009 3.315 3.341 3.315 3.325 238,969 -0.02(-0.47%)
Jun 08, 2009 3.341 3.354 3.315 3.341 262,318 -0.03(-0.77%)
Jun 05, 2009 3.349 3.367 3.309 3.367 277,616 +0.03(+0.93%)
Jun 04, 2009 3.292 3.341 3.289 3.336 253,047 +0.02(+0.70%)
Jun 03, 2009 3.279 3.340 3.258 3.312 257,441 -0.02(-0.70%)
Jun 02, 2009 3.284 3.354 3.284 3.336 249,112 +0.02(+0.47%)
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.