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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 4.729 4.763 4.710 4.755 318,286 +0.03(+0.55%)
Jan 30, 2006 4.700 4.731 4.695 4.729 263,580 +0.03(+0.61%)
Jan 27, 2006 4.755 4.755 4.695 4.700 261,668 -0.05(-0.99%)
Jan 26, 2006 4.757 4.757 4.708 4.747 271,232 +0.01(+0.17%)
Jan 25, 2006 4.768 4.771 4.713 4.739 361,897 -0.03(-0.55%)
Jan 24, 2006 4.729 4.778 4.700 4.765 301,836 +0.04(+0.83%)
Jan 23, 2006 4.684 4.726 4.664 4.726 281,943 +0.06(+1.35%)
Jan 20, 2006 4.705 4.705 4.629 4.663 366,488 +0.02(+0.39%)
Jan 19, 2006 4.627 4.653 4.614 4.645 189,365 +0.00(+0.06%)
Jan 18, 2006 4.650 4.658 4.627 4.642 317,521 +0.00(+0.00%)
Jan 17, 2006 4.640 4.645 4.608 4.642 231,063 +0.02(+0.34%)
Jan 13, 2006 4.627 4.635 4.588 4.627 146,518 +0.03(+0.57%)
Jan 12, 2006 4.614 4.635 4.582 4.601 190,130 +0.00(+0.00%)
Jan 11, 2006 4.608 4.627 4.580 4.601 166,794 +0.00(+0.00%)
Jan 10, 2006 4.574 4.616 4.564 4.601 208,875 +0.03(+0.57%)
Jan 09, 2006 4.559 4.574 4.535 4.574 202,754 +0.03(+0.57%)
Jan 06, 2006 4.522 4.559 4.512 4.548 167,559 +0.03(+0.58%)
Jan 05, 2006 4.457 4.522 4.457 4.522 262,433 +0.01(+0.29%)
Jan 04, 2006 4.444 4.509 4.428 4.509 204,284 +0.08(+1.88%)
Jan 03, 2006 4.381 4.491 4.381 4.426 309,105 +0.03(+0.78%)
Dec 30, 2005 4.355 4.415 4.344 4.392 426,932 +0.05(+1.20%)
Dec 29, 2005 4.392 4.392 4.326 4.339 590,666 -0.05(-1.19%)
Dec 28, 2005 4.339 4.399 4.339 4.392 382,555 +0.04(+0.90%)
Dec 27, 2005 4.329 4.363 4.318 4.352 495,409 +0.04(+0.85%)
Dec 23, 2005 4.334 4.347 4.287 4.316 370,314 +0.00(+0.06%)
Dec 22, 2005 4.266 4.326 4.261 4.313 390,972 +0.02(+0.43%)
Dec 21, 2005 4.266 4.318 4.253 4.295 500,383 +0.02(+0.37%)
Dec 20, 2005 4.287 4.305 4.269 4.279 472,073 -0.01(-0.30%)
Dec 19, 2005 4.318 4.334 4.277 4.292 639,250 -0.03(-0.79%)
Dec 16, 2005 4.347 4.363 4.316 4.326 423,871 -0.01(-0.30%)
Dec 15, 2005 4.344 4.363 4.316 4.339 312,930 +0.00(+0.00%)
Dec 14, 2005 4.352 4.394 4.329 4.339 369,548 -0.02(-0.42%)
Dec 13, 2005 4.405 4.436 4.342 4.358 482,020 -0.03(-0.60%)
Dec 12, 2005 4.339 4.397 4.339 4.384 233,741 -0.00(-0.06%)
Dec 09, 2005 4.363 4.402 4.331 4.386 286,151 +0.02(+0.54%)
Dec 08, 2005 4.355 4.365 4.326 4.363 326,702 +0.02(+0.36%)
Dec 07, 2005 4.373 4.373 4.334 4.347 195,868 -0.01(-0.30%)
Dec 06, 2005 4.386 4.407 4.329 4.360 328,998 -0.03(-0.60%)
Dec 05, 2005 4.418 4.428 4.386 4.386 239,862 -0.04(-0.83%)
Dec 02, 2005 4.365 4.441 4.358 4.423 223,795 +0.03(+0.71%)
Dec 01, 2005 4.384 4.392 4.368 4.392 290,359 -0.00(-0.06%)
Nov 30, 2005 4.418 4.428 4.371 4.394 507,651 -0.01(-0.30%)
Nov 29, 2005 4.389 4.418 4.373 4.407 347,360 +0.03(+0.60%)
Nov 28, 2005 4.378 4.412 4.365 4.381 377,965 -0.01(-0.18%)
Nov 25, 2005 4.365 4.389 4.358 4.389 78,041 +0.02(+0.54%)
Nov 23, 2005 4.324 4.365 4.316 4.365 241,775 +0.04(+0.97%)
Nov 22, 2005 4.324 4.337 4.287 4.324 416,603 +0.00(+0.00%)
Nov 21, 2005 4.339 4.352 4.313 4.324 237,949 -0.02(-0.36%)
Nov 18, 2005 4.339 4.358 4.326 4.339 144,606 +0.00(+0.06%)
Nov 17, 2005 4.365 4.368 4.321 4.337 219,969 +0.01(+0.18%)
Nov 16, 2005 4.342 4.378 4.313 4.329 405,509 -0.02(-0.36%)
Nov 15, 2005 4.352 4.352 4.316 4.344 273,527 +0.02(+0.36%)
Nov 14, 2005 4.316 4.347 4.316 4.329 159,908 -0.02(-0.54%)
Nov 11, 2005 4.326 4.368 4.326 4.352 188,600 -0.03(-0.60%)
Nov 10, 2005 4.371 4.405 4.303 4.378 252,869 +0.01(+0.30%)
Nov 09, 2005 4.368 4.384 4.321 4.365 318,286 +0.00(+0.06%)
Nov 08, 2005 4.342 4.392 4.334 4.363 371,079 -0.01(-0.30%)
Nov 07, 2005 4.418 4.426 4.334 4.376 202,372 -0.02(-0.53%)
Nov 04, 2005 4.418 4.454 4.371 4.399 253,634 -0.03(-0.77%)
Nov 03, 2005 4.376 4.441 4.376 4.433 229,916 -0.01(-0.12%)
Nov 02, 2005 4.501 4.501 4.405 4.439 148,049 -0.01(-0.29%)
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.