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 30, 2009 4.055 4.055 4.024 4.050 310,072 +0.03(+0.72%)
Sep 29, 2009 4.011 4.021 3.969 4.021 292,223 +0.02(+0.52%)
Sep 28, 2009 3.985 4.008 3.946 4.000 155,284 +0.04(+1.12%)
Sep 25, 2009 3.940 3.961 3.925 3.956 299,803 +0.02(+0.59%)
Sep 24, 2009 3.972 3.977 3.925 3.933 451,129 -0.04(-0.97%)
Sep 23, 2009 3.987 3.998 3.972 3.972 324,689 -0.01(-0.26%)
Sep 22, 2009 3.946 4.014 3.946 3.982 427,666 +0.04(+0.93%)
Sep 21, 2009 3.985 4.006 3.935 3.946 466,604 -0.04(-1.05%)
Sep 18, 2009 4.006 4.008 3.980 3.987 264,483 +0.01(+0.20%)
Sep 17, 2009 3.977 4.063 3.964 3.980 337,789 +0.07(+1.71%)
Sep 16, 2009 3.922 3.951 3.910 3.913 346,428 +0.01(+0.16%)
Sep 15, 2009 3.893 3.906 3.891 3.906 288,746 +0.02(+0.47%)
Sep 14, 2009 3.859 3.888 3.828 3.888 286,321 +0.02(+0.47%)
Sep 11, 2009 3.893 3.898 3.859 3.870 406,722 -0.02(-0.47%)
Sep 10, 2009 3.865 3.898 3.864 3.888 288,612 +0.02(+0.47%)
Sep 09, 2009 3.831 3.878 3.828 3.870 236,239 +0.01(+0.34%)
Sep 08, 2009 3.797 3.865 3.797 3.857 344,221 +0.04(+1.03%)
Sep 04, 2009 3.781 3.823 3.770 3.817 227,266 +0.01(+0.21%)
Sep 03, 2009 3.768 3.817 3.768 3.810 282,118 +0.01(+0.34%)
Sep 02, 2009 3.804 3.812 3.734 3.797 252,677 -0.01(-0.34%)
Sep 01, 2009 3.815 3.825 3.773 3.810 406,921 -0.02(-0.55%)
Aug 31, 2009 3.783 3.849 3.781 3.831 369,318 -0.01(-0.20%)
Aug 28, 2009 3.807 3.854 3.804 3.838 279,988 +0.01(+0.34%)
Aug 27, 2009 3.778 3.836 3.778 3.825 331,237 +0.01(+0.21%)
Aug 26, 2009 3.778 3.836 3.739 3.817 579,378 +0.05(+1.32%)
Aug 25, 2009 3.736 3.776 3.731 3.768 399,678 +0.03(+0.77%)
Aug 24, 2009 3.739 3.753 3.726 3.739 358,388 -0.00(-0.07%)
Aug 21, 2009 3.739 3.752 3.729 3.742 161,079 +0.01(+0.14%)
Aug 20, 2009 3.687 3.739 3.663 3.736 475,220 +0.02(+0.63%)
Aug 19, 2009 3.661 3.723 3.661 3.713 444,566 +0.01(+0.21%)
Aug 18, 2009 3.640 3.713 3.640 3.705 221,992 -0.00(-0.06%)
Aug 17, 2009 3.726 3.726 3.637 3.707 376,168 -0.01(-0.22%)
Aug 14, 2009 3.749 3.749 3.713 3.715 398,442 -0.03(-0.77%)
Aug 13, 2009 3.734 3.783 3.734 3.744 437,625 +0.01(+0.35%)
Aug 12, 2009 3.681 3.731 3.681 3.731 299,287 +0.03(+0.78%)
Aug 11, 2009 3.655 3.708 3.655 3.702 314,596 +0.03(+0.78%)
Aug 10, 2009 3.647 3.679 3.647 3.674 141,592 -0.00(-0.10%)
Aug 07, 2009 3.640 3.689 3.637 3.677 201,412 +0.04(+1.04%)
Aug 06, 2009 3.653 3.679 3.637 3.640 186,210 -0.04(-1.07%)
Aug 05, 2009 3.632 3.679 3.632 3.679 173,466 +0.02(+0.64%)
Aug 04, 2009 3.634 3.658 3.622 3.655 243,609 +0.01(+0.36%)
Aug 03, 2009 3.642 3.642 3.637 3.642 336,982 -0.02(-0.50%)
Jul 31, 2009 3.606 3.661 3.585 3.661 391,069 +0.05(+1.45%)
Jul 30, 2009 3.595 3.608 3.595 3.608 265,676 +0.01(+0.36%)
Jul 29, 2009 3.595 3.603 3.582 3.595 208,717 +0.00(+0.00%)
Jul 28, 2009 3.595 3.603 3.585 3.595 270,166 +0.00(+0.07%)
Jul 27, 2009 3.611 3.621 3.590 3.593 340,523 -0.02(-0.43%)
Jul 24, 2009 3.595 3.629 3.582 3.608 3,901 +0.02(+0.44%)
Jul 23, 2009 3.582 3.593 3.564 3.593 295,451 +0.03(+0.73%)
Jul 22, 2009 3.556 3.569 3.538 3.566 169,187 +0.01(+0.37%)
Jul 21, 2009 3.546 3.566 3.535 3.553 213,314 +0.01(+0.22%)
Jul 20, 2009 3.561 3.593 3.519 3.546 425,895 -0.02(-0.51%)
Jul 17, 2009 3.556 3.564 3.546 3.564 143,164 +0.02(+0.44%)
Jul 16, 2009 3.530 3.551 3.530 3.548 269,516 +0.02(+0.52%)
Jul 15, 2009 3.530 3.530 3.509 3.530 371,250 +0.04(+1.20%)
Jul 14, 2009 3.485 3.491 3.454 3.488 188,386 -0.00(-0.08%)
Jul 13, 2009 3.485 3.496 3.467 3.491 104,127 +0.03(+0.75%)
Jul 10, 2009 3.451 3.478 3.436 3.464 139,688 +0.01(+0.30%)
Jul 09, 2009 3.446 3.464 3.420 3.454 169,011 +0.00(+0.00%)
Jul 08, 2009 3.457 3.478 3.449 3.454 155,977 -0.01(-0.38%)
Jul 07, 2009 3.454 3.493 3.451 3.467 195,044 -0.02(-0.45%)
Jul 06, 2009 3.464 3.519 3.438 3.483 216,213 -0.04(-1.19%)
Jul 02, 2009 3.475 3.551 3.451 3.525 281,346 +0.05(+1.51%)
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.