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, 2017 6.213 6.266 6.213 6.250 97,275 +0.04(+0.68%)
Sep 28, 2017 6.234 6.240 6.205 6.208 169,615 -0.03(-0.43%)
Sep 27, 2017 6.245 6.245 6.218 6.234 128,149 -0.02(-0.34%)
Sep 26, 2017 6.261 6.276 6.255 6.255 82,939 -0.01(-0.08%)
Sep 25, 2017 6.261 6.287 6.261 6.261 123,119 -0.02(-0.25%)
Sep 22, 2017 6.277 6.314 6.271 6.277 51,569 -0.03(-0.50%)
Sep 21, 2017 6.324 6.324 6.266 6.308 72,919 +0.02(+0.34%)
Sep 20, 2017 6.277 6.298 6.271 6.287 138,285 +0.01(+0.15%)
Sep 19, 2017 6.287 6.300 6.261 6.278 14,036 -0.01(-0.23%)
Sep 18, 2017 6.319 6.324 6.293 6.293 25,616 -0.04(-0.59%)
Sep 15, 2017 6.340 6.340 6.319 6.330 45,434 +0.02(+0.25%)
Sep 14, 2017 6.314 6.314 6.303 6.314 30,728 -0.01(-0.17%)
Sep 13, 2017 6.324 6.330 6.308 6.324 46,649 +0.01(+0.08%)
Sep 12, 2017 6.335 6.335 6.314 6.319 24,120 -0.03(-0.42%)
Sep 11, 2017 6.303 6.346 6.298 6.346 66,918 +0.03(+0.42%)
Sep 08, 2017 6.266 6.319 6.266 6.319 35,616 +0.03(+0.51%)
Sep 07, 2017 6.277 6.308 6.277 6.287 34,003 +0.01(+0.17%)
Sep 06, 2017 6.266 6.282 6.266 6.277 30,459 +0.01(+0.21%)
Sep 05, 2017 6.255 6.271 6.235 6.263 28,010 +0.01(+0.21%)
Sep 01, 2017 6.250 6.255 6.224 6.250 28,248 +0.02(+0.38%)
Aug 31, 2017 6.226 6.237 6.226 6.226 54,195 -0.01(-0.17%)
Aug 30, 2017 6.210 6.242 6.210 6.237 26,792 +0.02(+0.25%)
Aug 29, 2017 6.221 6.242 6.209 6.221 34,746 +0.00(+0.00%)
Aug 28, 2017 6.221 6.242 6.205 6.221 62,129 +0.01(+0.08%)
Aug 25, 2017 6.205 6.221 6.200 6.216 38,080 +0.02(+0.25%)
Aug 24, 2017 6.184 6.216 6.184 6.200 16,493 +0.01(+0.17%)
Aug 23, 2017 6.184 6.210 6.170 6.189 33,315 -0.02(-0.25%)
Aug 22, 2017 6.174 6.205 6.166 6.205 56,401 +0.01(+0.17%)
Aug 21, 2017 6.174 6.195 6.158 6.195 64,126 +0.04(+0.60%)
Aug 18, 2017 6.147 6.163 6.121 6.158 80,522 +0.00(+0.00%)
Aug 17, 2017 6.153 6.168 6.137 6.158 40,975 +0.01(+0.17%)
Aug 16, 2017 6.121 6.163 6.116 6.147 56,152 +0.03(+0.52%)
Aug 15, 2017 6.131 6.158 6.116 6.116 166,797 -0.02(-0.26%)
Aug 14, 2017 6.179 6.195 6.131 6.131 32,815 -0.04(-0.60%)
Aug 11, 2017 5.989 6.174 5.979 6.168 227,552 +0.09(+1.56%)
Aug 10, 2017 6.121 6.131 6.068 6.074 156,161 -0.06(-0.95%)
Aug 09, 2017 6.174 6.174 6.121 6.131 80,885 -0.03(-0.51%)
Aug 08, 2017 6.195 6.216 6.163 6.163 100,370 -0.04(-0.68%)
Aug 07, 2017 6.179 6.205 6.168 6.205 102,812 +0.04(+0.60%)
Aug 04, 2017 6.168 6.179 6.121 6.168 161,694 -0.01(-0.17%)
Aug 03, 2017 6.174 6.179 6.159 6.179 40,050 +0.02(+0.26%)
Aug 02, 2017 6.158 6.189 6.158 6.163 55,492 +0.01(+0.17%)
Aug 01, 2017 6.153 6.193 6.153 6.153 52,766 -0.00(-0.04%)
Jul 31, 2017 6.150 6.160 6.145 6.155 98,695 +0.01(+0.17%)
Jul 28, 2017 6.145 6.155 6.139 6.145 67,121 +0.01(+0.09%)
Jul 27, 2017 6.171 6.171 6.134 6.139 26,356 -0.01(-0.09%)
Jul 26, 2017 6.155 6.155 6.139 6.145 57,010 -0.02(-0.26%)
Jul 25, 2017 6.150 6.166 6.139 6.160 78,932 +0.01(+0.16%)
Jul 24, 2017 6.145 6.171 6.145 6.150 13,507 +0.01(+0.09%)
Jul 21, 2017 6.160 6.160 6.145 6.145 69,085 -0.01(-0.09%)
Jul 20, 2017 6.160 6.171 6.139 6.150 73,223 +0.00(+0.00%)
Jul 19, 2017 6.134 6.168 6.134 6.150 150,482 +0.03(+0.43%)
Jul 18, 2017 6.124 6.139 6.108 6.124 157,243 +0.01(+0.09%)
Jul 17, 2017 6.113 6.121 6.077 6.119 136,844 +0.02(+0.34%)
Jul 14, 2017 6.071 6.098 6.071 6.098 60,646 +0.03(+0.52%)
Jul 13, 2017 6.045 6.077 6.045 6.066 106,383 +0.03(+0.45%)
Jul 12, 2017 6.024 6.050 6.009 6.039 176,475 +0.04(+0.69%)
Jul 11, 2017 6.019 6.046 5.993 5.998 241,703 -0.01(-0.09%)
Jul 10, 2017 5.998 6.019 5.993 6.003 261,859 +0.01(+0.17%)
Jul 07, 2017 5.993 6.003 5.977 5.993 96,448 +0.00(+0.00%)
Jul 06, 2017 6.024 6.028 5.993 5.993 102,004 -0.04(-0.69%)
Jul 05, 2017 6.056 6.062 6.003 6.035 74,136 -0.03(-0.52%)
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.