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 (%)
Sep 29, 2006 4.700 4.763 4.692 4.755 256,694 +0.05(+1.11%)
Sep 28, 2006 4.713 4.718 4.692 4.703 212,701 +0.01(+0.11%)
Sep 27, 2006 4.708 4.710 4.687 4.697 263,580 -0.01(-0.11%)
Sep 26, 2006 4.726 4.731 4.687 4.703 218,056 -0.01(-0.11%)
Sep 25, 2006 4.731 4.733 4.705 4.708 216,144 -0.02(-0.49%)
Sep 22, 2006 4.713 4.734 4.705 4.731 166,411 +0.02(+0.39%)
Sep 21, 2006 4.752 4.752 4.710 4.713 215,761 -0.03(-0.55%)
Sep 20, 2006 4.765 4.771 4.734 4.739 145,371 -0.02(-0.49%)
Sep 19, 2006 4.742 4.768 4.729 4.763 218,821 +0.03(+0.66%)
Sep 18, 2006 4.723 4.760 4.713 4.731 108,645 +0.02(+0.33%)
Sep 15, 2006 4.708 4.729 4.705 4.716 127,391 +0.02(+0.33%)
Sep 14, 2006 4.682 4.710 4.682 4.700 111,706 +0.01(+0.17%)
Sep 13, 2006 4.705 4.705 4.687 4.692 150,726 -0.01(-0.28%)
Sep 12, 2006 4.713 4.713 4.684 4.705 116,296 -0.01(-0.17%)
Sep 11, 2006 4.718 4.720 4.705 4.713 70,772 -0.01(-0.11%)
Sep 08, 2006 4.729 4.729 4.705 4.718 105,967 -0.00(-0.06%)
Sep 07, 2006 4.723 4.723 4.703 4.721 145,753 +0.01(+0.11%)
Sep 06, 2006 4.729 4.731 4.705 4.716 69,625 +0.00(+0.00%)
Sep 05, 2006 4.721 4.731 4.703 4.716 149,961 +0.00(+0.00%)
Sep 01, 2006 4.708 4.729 4.700 4.716 205,049 -0.02(-0.33%)
Aug 31, 2006 4.731 4.744 4.721 4.731 161,438 +0.01(+0.28%)
Aug 30, 2006 4.742 4.742 4.710 4.718 236,802 -0.01(-0.28%)
Aug 29, 2006 4.734 4.734 4.705 4.731 201,224 +0.01(+0.17%)
Aug 28, 2006 4.716 4.723 4.692 4.723 234,124 +0.02(+0.39%)
Aug 25, 2006 4.739 4.747 4.679 4.705 231,828 -0.02(-0.44%)
Aug 24, 2006 4.768 4.771 4.718 4.726 257,842 -0.04(-0.88%)
Aug 23, 2006 4.760 4.776 4.757 4.768 175,593 +0.00(+0.00%)
Aug 22, 2006 4.768 4.789 4.760 4.768 208,492 +0.01(+0.11%)
Aug 21, 2006 4.760 4.765 4.733 4.763 230,298 +0.05(+1.17%)
Aug 18, 2006 4.690 4.723 4.671 4.708 144,988 +0.02(+0.50%)
Aug 17, 2006 4.718 4.752 4.666 4.684 263,580 -0.01(-0.17%)
Aug 16, 2006 4.637 4.757 4.637 4.692 486,228 +0.05(+1.18%)
Aug 15, 2006 4.640 4.653 4.624 4.637 212,318 +0.01(+0.23%)
Aug 14, 2006 4.624 4.645 4.616 4.627 125,095 +0.00(+0.06%)
Aug 11, 2006 4.653 4.653 4.595 4.624 126,243 -0.03(-0.62%)
Aug 10, 2006 4.603 4.653 4.601 4.653 138,102 +0.04(+0.91%)
Aug 09, 2006 4.622 4.640 4.608 4.611 196,633 +0.00(+0.06%)
Aug 08, 2006 4.601 4.622 4.595 4.608 130,451 -0.01(-0.28%)
Aug 07, 2006 4.608 4.624 4.577 4.622 151,492 +0.03(+0.74%)
Aug 04, 2006 4.588 4.588 4.561 4.588 172,150 +0.03(+0.57%)
Aug 03, 2006 4.541 4.564 4.530 4.561 120,887 +0.02(+0.35%)
Aug 02, 2006 4.582 4.582 4.530 4.546 123,565 -0.03(-0.74%)
Aug 01, 2006 4.601 4.601 4.569 4.580 97,934 -0.03(-0.74%)
Jul 31, 2006 4.593 4.637 4.574 4.614 154,935 +0.02(+0.46%)
Jul 28, 2006 4.538 4.601 4.527 4.593 95,256 +0.05(+1.04%)
Jul 27, 2006 4.556 4.572 4.509 4.546 244,835 -0.01(-0.23%)
Jul 26, 2006 4.525 4.556 4.501 4.556 146,518 +0.04(+0.81%)
Jul 25, 2006 4.509 4.520 4.488 4.520 121,270 +0.01(+0.29%)
Jul 24, 2006 4.493 4.507 4.459 4.507 200,076 +0.02(+0.41%)
Jul 21, 2006 4.493 4.496 4.454 4.488 138,867 +0.01(+0.12%)
Jul 20, 2006 4.496 4.520 4.475 4.483 179,801 -0.02(-0.41%)
Jul 19, 2006 4.457 4.504 4.454 4.501 182,861 +0.04(+1.00%)
Jul 18, 2006 4.412 4.457 4.397 4.457 167,176 +0.04(+0.89%)
Jul 17, 2006 4.376 4.418 4.365 4.418 115,149 +0.03(+0.78%)
Jul 14, 2006 4.418 4.423 4.358 4.384 187,069 -0.04(-0.89%)
Jul 13, 2006 4.441 4.444 4.412 4.423 167,559 -0.02(-0.41%)
Jul 12, 2006 4.470 4.470 4.428 4.441 193,573 +0.02(+0.53%)
Jul 11, 2006 4.412 4.439 4.378 4.418 144,606 +0.02(+0.48%)
Jul 10, 2006 4.402 4.402 4.371 4.397 125,860 +0.02(+0.36%)
Jul 07, 2006 4.386 4.418 4.331 4.381 192,043 +0.01(+0.24%)
Jul 06, 2006 4.326 4.373 4.305 4.371 190,512 +0.02(+0.42%)
Jul 05, 2006 4.358 4.371 4.339 4.352 132,746 -0.02(-0.48%)
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.