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 (%)
Aug 31, 2023 5.566 5.602 5.566 5.584 24,467 -0.00(-0.00%)
Aug 30, 2023 5.666 5.665 5.575 5.584 25,100 +0.00(+0.00%)
Aug 29, 2023 5.547 5.593 5.547 5.584 85,720 +0.05(+0.83%)
Aug 28, 2023 5.575 5.616 5.538 5.538 18,010 -0.03(-0.49%)
Aug 25, 2023 5.566 5.579 5.474 5.566 39,965 +0.03(+0.49%)
Aug 24, 2023 5.511 5.566 5.501 5.538 20,510 +0.01(+0.17%)
Aug 23, 2023 5.456 5.575 5.456 5.529 45,385 +0.12(+2.20%)
Aug 22, 2023 5.447 5.474 5.410 5.410 9,941 -0.03(-0.51%)
Aug 21, 2023 5.447 5.456 5.392 5.437 25,710 -0.05(-1.00%)
Aug 18, 2023 5.574 5.574 5.437 5.492 26,192 +0.03(+0.50%)
Aug 17, 2023 5.483 5.547 5.465 5.465 23,859 -0.02(-0.33%)
Aug 16, 2023 5.511 5.542 5.474 5.483 60,943 -0.05(-0.99%)
Aug 15, 2023 5.630 5.630 5.534 5.538 14,361 -0.06(-1.14%)
Aug 14, 2023 5.611 5.639 5.575 5.602 20,066 -0.05(-0.81%)
Aug 11, 2023 5.694 5.694 5.584 5.648 30,799 -0.01(-0.16%)
Aug 10, 2023 5.712 5.717 5.630 5.657 21,642 -0.02(-0.32%)
Aug 09, 2023 5.749 5.749 5.675 5.675 22,351 -0.05(-0.80%)
Aug 08, 2023 5.758 5.758 5.703 5.721 20,415 -0.03(-0.48%)
Aug 07, 2023 5.739 5.758 5.739 5.749 14,129 -0.05(-0.95%)
Aug 04, 2023 5.685 5.804 5.685 5.804 14,205 +0.13(+2.34%)
Aug 03, 2023 5.813 5.813 5.611 5.671 44,029 -0.19(-3.20%)
Aug 02, 2023 5.840 5.924 5.840 5.859 10,161 -0.01(-0.16%)
Aug 01, 2023 5.886 5.932 5.849 5.868 25,014 -0.05(-0.77%)
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%)
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.