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, 2020 6.656 6.669 6.580 6.580 89,304 -0.08(-1.24%)
Sep 29, 2020 6.690 6.697 6.656 6.663 11,226 -0.03(-0.41%)
Sep 28, 2020 6.663 6.711 6.656 6.690 50,350 +0.01(+0.10%)
Sep 25, 2020 6.663 6.758 6.656 6.683 12,507 +0.01(+0.21%)
Sep 24, 2020 6.862 6.862 6.477 6.669 97,576 -0.14(-2.02%)
Sep 23, 2020 6.931 6.931 6.807 6.807 30,743 -0.09(-1.29%)
Sep 22, 2020 6.903 6.942 6.876 6.896 15,566 -0.05(-0.70%)
Sep 21, 2020 6.999 6.999 6.944 6.944 10,131 -0.08(-1.08%)
Sep 18, 2020 7.020 7.024 6.986 7.020 25,161 +0.03(+0.49%)
Sep 17, 2020 7.013 7.013 6.986 6.986 17,471 -0.05(-0.68%)
Sep 16, 2020 7.027 7.041 6.999 7.034 14,613 +0.03(+0.39%)
Sep 15, 2020 7.041 7.048 6.965 7.006 31,591 +0.01(+0.20%)
Sep 14, 2020 6.951 7.006 6.951 6.993 39,811 +0.02(+0.30%)
Sep 11, 2020 6.993 6.993 6.958 6.972 22,543 +0.02(+0.29%)
Sep 10, 2020 6.903 6.993 6.903 6.952 73,300 +0.06(+0.91%)
Sep 09, 2020 6.903 6.904 6.862 6.889 39,796 -0.02(-0.30%)
Sep 08, 2020 6.786 6.910 6.786 6.910 50,582 -0.01(-0.10%)
Sep 04, 2020 6.979 6.979 6.910 6.917 26,179 -0.05(-0.73%)
Sep 03, 2020 6.999 6.999 6.931 6.968 15,124 -0.06(-0.84%)
Sep 02, 2020 7.027 7.027 6.965 7.027 20,288 +0.00(+0.00%)
Sep 01, 2020 6.944 7.054 6.924 7.027 23,266 +0.08(+1.09%)
Aug 31, 2020 6.931 6.958 6.842 6.951 52,127 +0.01(+0.20%)
Aug 28, 2020 6.938 6.938 6.904 6.938 35,621 +0.03(+0.39%)
Aug 27, 2020 6.931 6.941 6.904 6.910 42,754 -0.02(-0.22%)
Aug 26, 2020 6.910 6.931 6.904 6.926 13,511 +0.02(+0.22%)
Aug 25, 2020 6.904 6.924 6.876 6.910 9,400 +0.00(+0.00%)
Aug 24, 2020 6.904 6.931 6.897 6.910 11,335 +0.00(+0.00%)
Aug 21, 2020 6.910 6.916 6.900 6.910 17,004 +0.01(+0.10%)
Aug 20, 2020 6.904 6.917 6.904 6.904 44,713 -0.01(-0.10%)
Aug 19, 2020 6.890 6.915 6.890 6.910 27,164 +0.02(+0.30%)
Aug 18, 2020 6.890 6.897 6.863 6.890 68,659 -0.01(-0.10%)
Aug 17, 2020 6.979 6.979 6.897 6.897 34,714 -0.05(-0.69%)
Aug 14, 2020 6.951 6.951 6.931 6.944 15,098 -0.01(-0.10%)
Aug 13, 2020 6.951 6.965 6.944 6.951 8,972 +0.01(+0.10%)
Aug 12, 2020 6.890 6.945 6.863 6.944 38,490 +0.05(+0.69%)
Aug 11, 2020 6.842 6.931 6.842 6.897 58,859 +0.05(+0.80%)
Aug 10, 2020 6.808 6.869 6.808 6.842 25,800 +0.02(+0.30%)
Aug 07, 2020 6.944 6.948 6.740 6.822 321,621 -0.14(-1.96%)
Aug 06, 2020 6.951 6.992 6.904 6.958 249,724 -0.03(-0.49%)
Aug 05, 2020 7.040 7.040 6.897 6.992 104,000 -0.05(-0.77%)
Aug 04, 2020 7.047 7.060 7.026 7.047 29,055 -0.03(-0.48%)
Aug 03, 2020 7.115 7.115 7.061 7.081 21,057 -0.01(-0.10%)
Jul 31, 2020 7.054 7.088 7.040 7.088 45,645 +0.05(+0.67%)
Jul 30, 2020 7.040 7.040 6.959 7.040 18,008 -0.01(-0.10%)
Jul 29, 2020 6.959 7.047 6.925 7.047 75,251 +0.11(+1.56%)
Jul 28, 2020 6.952 6.952 6.932 6.939 88,578 +0.00(+0.00%)
Jul 27, 2020 6.932 6.979 6.891 6.939 27,960 +0.07(+1.08%)
Jul 24, 2020 6.871 6.871 6.824 6.864 21,419 +0.01(+0.20%)
Jul 23, 2020 6.851 6.851 6.830 6.851 21,215 +0.05(+0.70%)
Jul 22, 2020 6.817 6.817 6.783 6.803 16,071 +0.00(+0.00%)
Jul 21, 2020 6.790 6.810 6.783 6.803 14,819 -0.01(-0.20%)
Jul 20, 2020 6.803 6.817 6.778 6.817 19,236 +0.05(+0.70%)
Jul 17, 2020 6.756 6.810 6.715 6.770 24,226 +0.03(+0.50%)
Jul 16, 2020 6.803 6.803 6.715 6.736 39,039 -0.05(-0.70%)
Jul 15, 2020 6.824 6.824 6.736 6.783 29,905 +0.04(+0.60%)
Jul 14, 2020 6.675 6.742 6.675 6.742 11,392 +0.01(+0.10%)
Jul 13, 2020 6.756 6.790 6.729 6.736 15,005 +0.03(+0.40%)
Jul 10, 2020 6.756 6.756 6.702 6.709 9,749 -0.03(-0.50%)
Jul 09, 2020 6.749 6.803 6.742 6.742 28,539 -0.01(-0.10%)
Jul 08, 2020 6.682 6.790 6.648 6.749 115,967 +0.09(+1.42%)
Jul 07, 2020 6.668 6.668 6.634 6.654 18,655 +0.00(+0.00%)
Jul 06, 2020 6.654 6.654 6.600 6.654 19,773 +0.03(+0.51%)
Jul 02, 2020 6.594 6.634 6.573 6.621 41,804 +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.
 
 
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.