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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.690	6.721	6.589	6.621	134,705	-0.08(-1.22%)
Sep 27, 2019	6.721	6.729	6.671	6.702	59,812	-0.03(-0.37%)
Sep 26, 2019	6.765	6.765	6.702	6.727	44,565	-0.06(-0.83%)
Sep 25, 2019	6.759	6.796	6.743	6.784	60,574	-0.01(-0.18%)
Sep 24, 2019	6.771	6.803	6.769	6.796	12,995	+0.06(+0.84%)
Sep 23, 2019	6.721	6.761	6.721	6.740	58,059	+0.01(+0.19%)
Sep 20, 2019	6.702	6.765	6.696	6.727	63,480	+0.01(+0.19%)
Sep 19, 2019	6.690	6.720	6.687	6.715	7,410	+0.04(+0.56%)
Sep 18, 2019	6.696	6.740	6.646	6.677	32,847	-0.02(-0.28%)
Sep 17, 2019	6.646	6.709	6.646	6.696	31,088	-0.03(-0.47%)
Sep 16, 2019	6.803	6.828	6.702	6.727	65,251	-0.04(-0.65%)
Sep 13, 2019	6.790	6.803	6.759	6.771	110,532	+0.01(+0.09%)
Sep 12, 2019	6.752	6.815	6.734	6.765	63,696	+0.01(+0.19%)
Sep 11, 2019	6.746	6.752	6.733	6.752	11,635	+0.01(+0.19%)
Sep 10, 2019	6.752	6.759	6.734	6.740	27,248	-0.01(-0.19%)
Sep 09, 2019	6.696	6.771	6.677	6.752	25,090	+0.03(+0.47%)
Sep 06, 2019	6.765	6.771	6.715	6.721	15,630	-0.04(-0.65%)
Sep 05, 2019	6.759	6.796	6.734	6.765	48,331	-0.02(-0.28%)
Sep 04, 2019	6.665	6.809	6.646	6.784	103,647	+0.17(+2.56%)
Sep 03, 2019	6.608	6.614	6.583	6.614	7,880	-0.01(-0.22%)
Aug 30, 2019	6.635	6.660	6.567	6.629	24,099	-0.04(-0.56%)
Aug 29, 2019	6.616	6.672	6.616	6.666	25,381	+0.04(+0.56%)
Aug 28, 2019	6.623	6.629	6.604	6.629	29,225	+0.01(+0.09%)
Aug 27, 2019	6.641	6.666	6.623	6.623	28,695	+0.01(+0.09%)
Aug 26, 2019	6.679	6.679	6.610	6.616	18,967	+0.01(+0.19%)
Aug 23, 2019	6.585	6.616	6.585	6.604	10,121	+0.02(+0.28%)
Aug 22, 2019	6.585	6.585	6.563	6.585	7,472	-0.01(-0.19%)
Aug 21, 2019	6.579	6.598	6.573	6.598	34,089	+0.01(+0.09%)
Aug 20, 2019	6.555	6.598	6.555	6.592	51,761	+0.01(+0.09%)
Aug 19, 2019	6.573	6.591	6.560	6.585	49,640	+0.01(+0.09%)
Aug 16, 2019	6.554	6.588	6.536	6.579	42,896	+0.01(+0.09%)
Aug 15, 2019	6.567	6.576	6.523	6.573	37,867	+0.03(+0.48%)
Aug 14, 2019	6.536	6.567	6.467	6.542	170,104	-0.05(-0.76%)
Aug 13, 2019	6.654	6.654	6.585	6.592	54,793	-0.06(-0.84%)
Aug 12, 2019	6.648	6.654	6.629	6.648	17,552	-0.03(-0.47%)
Aug 09, 2019	6.660	6.685	6.644	6.679	10,764	+0.01(+0.19%)
Aug 08, 2019	6.610	6.666	6.598	6.666	55,757	+0.04(+0.56%)
Aug 07, 2019	6.585	6.641	6.548	6.629	45,356	+0.03(+0.47%)
Aug 06, 2019	6.604	6.616	6.592	6.598	28,009	+0.02(+0.28%)
Aug 05, 2019	6.604	6.604	6.536	6.579	101,127	-0.06(-0.84%)
Aug 02, 2019	6.660	6.680	6.598	6.635	46,430	-0.04(-0.65%)
Aug 01, 2019	6.598	6.691	6.598	6.679	150,338	+0.09(+1.39%)
Jul 31, 2019	6.643	6.643	6.550	6.587	161,794	-0.03(-0.47%)
Jul 30, 2019	6.618	6.637	6.596	6.618	49,649	+0.01(+0.09%)
Jul 29, 2019	6.624	6.643	6.612	6.612	48,937	+0.00(+0.00%)
Jul 26, 2019	6.643	6.643	6.612	6.612	58,582	-0.02(-0.28%)
Jul 25, 2019	6.630	6.649	6.624	6.630	71,831	+0.00(+0.00%)
Jul 24, 2019	6.624	6.630	6.581	6.630	38,484	+0.02(+0.37%)
Jul 23, 2019	6.606	6.612	6.575	6.606	126,698	+0.00(+0.00%)
Jul 22, 2019	6.587	6.612	6.562	6.606	59,213	+0.05(+0.75%)
Jul 19, 2019	6.519	6.593	6.519	6.556	55,831	+0.04(+0.57%)
Jul 18, 2019	6.575	6.581	6.488	6.519	210,247	-0.06(-0.94%)
Jul 17, 2019	6.550	6.590	6.518	6.581	57,548	+0.05(+0.76%)
Jul 16, 2019	6.488	6.562	6.488	6.532	375,270	+0.05(+0.76%)
Jul 15, 2019	6.451	6.498	6.451	6.482	84,407	+0.01(+0.19%)
Jul 12, 2019	6.464	6.470	6.427	6.470	212,158	+0.03(+0.48%)
Jul 11, 2019	6.457	6.482	6.427	6.439	42,009	-0.00(-0.05%)
Jul 10, 2019	6.427	6.476	6.408	6.442	30,033	+0.03(+0.53%)
Jul 09, 2019	6.402	6.419	6.402	6.408	232,089	+0.00(+0.00%)
Jul 08, 2019	6.408	6.408	6.377	6.408	47,089	+0.02(+0.39%)
Jul 05, 2019	6.445	6.445	6.359	6.383	60,362	-0.03(-0.48%)
Jul 03, 2019	6.420	6.457	6.405	6.414	41,752	+0.01(+0.10%)
Jul 02, 2019	6.402	6.432	6.389	6.408	31,731	+0.01(+0.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Historical Prices