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 -0.060 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2020 7.146 7.156 6.847 7.036 796,905 -0.22(-3.04%)
Feb 27, 2020 7.354 7.360 7.243 7.256 153,668 -0.12(-1.59%)
Feb 26, 2020 7.380 7.406 7.354 7.373 26,633 +0.01(+0.18%)
Feb 25, 2020 7.412 7.454 7.360 7.360 72,643 -0.05(-0.70%)
Feb 24, 2020 7.477 7.490 7.412 7.412 47,939 -0.10(-1.35%)
Feb 21, 2020 7.536 7.536 7.510 7.514 21,088 -0.02(-0.20%)
Feb 20, 2020 7.516 7.536 7.516 7.529 19,452 +0.01(+0.09%)
Feb 19, 2020 7.516 7.536 7.516 7.523 43,742 -0.01(-0.09%)
Feb 18, 2020 7.516 7.542 7.503 7.529 94,857 +0.01(+0.17%)
Feb 14, 2020 7.516 7.536 7.510 7.516 41,561 +0.01(+0.09%)
Feb 13, 2020 7.503 7.510 7.503 7.510 28,471 +0.01(+0.09%)
Feb 12, 2020 7.503 7.510 7.484 7.503 37,305 +0.01(+0.17%)
Feb 11, 2020 7.477 7.500 7.477 7.490 15,671 +0.01(+0.17%)
Feb 10, 2020 7.490 7.510 7.471 7.477 30,855 -0.01(-0.09%)
Feb 07, 2020 7.510 7.510 7.471 7.484 24,475 -0.02(-0.26%)
Feb 06, 2020 7.464 7.523 7.447 7.503 86,440 +0.06(+0.79%)
Feb 05, 2020 7.497 7.497 7.445 7.445 51,504 -0.04(-0.51%)
Feb 04, 2020 7.523 7.540 7.477 7.483 95,340 -0.03(-0.45%)
Feb 03, 2020 7.523 7.533 7.497 7.516 93,909 +0.01(+0.17%)
Jan 31, 2020 7.361 7.503 7.361 7.503 93,153 +0.12(+1.66%)
Jan 30, 2020 7.374 7.390 7.355 7.381 122,851 -0.05(-0.70%)
Jan 29, 2020 7.348 7.432 7.336 7.432 133,321 +0.09(+1.23%)
Jan 28, 2020 7.361 7.374 7.342 7.342 59,571 -0.03(-0.35%)
Jan 27, 2020 7.445 7.458 7.368 7.368 50,568 -0.06(-0.87%)
Jan 24, 2020 7.478 7.478 7.432 7.432 70,369 -0.05(-0.60%)
Jan 23, 2020 7.452 7.484 7.448 7.478 28,792 +0.03(+0.39%)
Jan 22, 2020 7.452 7.460 7.445 7.448 101,491 +0.00(+0.04%)
Jan 21, 2020 7.439 7.458 7.432 7.445 128,401 +0.05(+0.61%)
Jan 17, 2020 7.407 7.407 7.387 7.400 152,983 -0.01(-0.09%)
Jan 16, 2020 7.419 7.426 7.303 7.407 196,810 -0.02(-0.22%)
Jan 15, 2020 7.310 7.439 7.303 7.423 117,197 +0.11(+1.54%)
Jan 14, 2020 7.258 7.310 7.258 7.310 77,619 +0.05(+0.63%)
Jan 13, 2020 7.232 7.272 7.232 7.264 16,223 +0.04(+0.53%)
Jan 10, 2020 7.207 7.239 7.207 7.226 27,589 +0.00(+0.00%)
Jan 09, 2020 7.187 7.226 7.181 7.226 55,106 +0.06(+0.81%)
Jan 08, 2020 7.219 7.239 7.158 7.168 35,502 -0.08(-1.07%)
Jan 07, 2020 7.207 7.245 7.207 7.245 25,542 +0.03(+0.45%)
Jan 06, 2020 7.213 7.232 7.213 7.213 38,424 +0.01(+0.09%)
Jan 03, 2020 7.213 7.234 7.200 7.207 27,279 -0.03(-0.36%)
Jan 02, 2020 7.219 7.232 7.187 7.232 52,471 +0.06(+0.90%)
Dec 31, 2019 7.206 7.222 7.168 7.168 49,644 -0.03(-0.44%)
Dec 30, 2019 7.213 7.226 7.174 7.200 58,993 -0.01(-0.09%)
Dec 27, 2019 7.219 7.238 7.200 7.206 64,631 -0.02(-0.27%)
Dec 26, 2019 7.238 7.245 7.206 7.225 53,651 -0.02(-0.27%)
Dec 24, 2019 7.213 7.251 7.206 7.245 19,045 +0.02(+0.27%)
Dec 23, 2019 7.219 7.232 7.206 7.225 49,764 -0.01(-0.09%)
Dec 20, 2019 7.181 7.232 7.181 7.232 84,457 +0.06(+0.80%)
Dec 19, 2019 7.206 7.238 7.174 7.174 33,271 -0.04(-0.62%)
Dec 18, 2019 7.200 7.219 7.191 7.219 28,133 -0.02(-0.27%)
Dec 17, 2019 7.187 7.258 7.174 7.238 102,634 +0.06(+0.80%)
Dec 16, 2019 7.245 7.245 7.142 7.181 47,138 +0.02(+0.27%)
Dec 13, 2019 7.142 7.168 7.110 7.161 36,842 +0.03(+0.36%)
Dec 12, 2019 7.129 7.163 7.129 7.136 33,330 +0.04(+0.54%)
Dec 11, 2019 7.072 7.120 7.059 7.097 80,742 +0.03(+0.36%)
Dec 10, 2019 7.046 7.072 7.027 7.072 29,834 +0.03(+0.36%)
Dec 09, 2019 7.027 7.059 7.021 7.046 17,728 +0.01(+0.09%)
Dec 06, 2019 7.023 7.040 7.020 7.040 17,172 +0.03(+0.46%)
Dec 05, 2019 7.027 7.033 7.001 7.008 25,654 -0.02(-0.32%)
Dec 04, 2019 7.001 7.030 6.988 7.030 13,235 +0.03(+0.42%)
Dec 03, 2019 6.969 7.014 6.956 7.001 68,273 +0.06(+0.83%)
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.