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 (%)
Jul 29, 2005 4.706 4.746 4.693 4.738 382,838 +0.03(+0.67%)
Jul 28, 2005 4.672 4.706 4.672 4.706 233,298 +0.01(+0.11%)
Jul 27, 2005 4.714 4.722 4.678 4.701 229,856 -0.01(-0.11%)
Jul 26, 2005 4.712 4.717 4.649 4.706 204,614 +0.02(+0.33%)
Jul 25, 2005 4.733 4.746 4.667 4.691 296,785 -0.05(-1.16%)
Jul 22, 2005 4.722 4.753 4.699 4.746 128,887 +0.03(+0.61%)
Jul 21, 2005 4.740 4.743 4.693 4.717 232,150 -0.02(-0.39%)
Jul 20, 2005 4.740 4.772 4.693 4.735 239,417 -0.02(-0.33%)
Jul 19, 2005 4.693 4.769 4.688 4.751 185,108 +0.01(+0.17%)
Jul 18, 2005 4.748 4.835 4.712 4.743 380,926 -0.00(-0.05%)
Jul 15, 2005 4.774 4.793 4.706 4.746 210,350 -0.03(-0.55%)
Jul 14, 2005 4.798 4.824 4.772 4.772 117,796 -0.01(-0.27%)
Jul 13, 2005 4.774 4.806 4.772 4.785 219,147 +0.00(+0.05%)
Jul 12, 2005 4.767 4.829 4.746 4.782 234,828 +0.02(+0.49%)
Jul 11, 2005 4.769 4.772 4.735 4.759 129,270 +0.00(+0.06%)
Jul 08, 2005 4.769 4.782 4.735 4.756 94,084 -0.00(-0.06%)
Jul 07, 2005 4.759 4.777 4.735 4.759 107,087 +0.01(+0.11%)
Jul 06, 2005 4.746 4.774 4.733 4.753 107,087 +0.02(+0.39%)
Jul 05, 2005 4.733 4.756 4.712 4.735 72,666 -0.01(-0.17%)
Jul 01, 2005 4.720 4.798 4.720 4.743 95,231 -0.03(-0.60%)
Jun 30, 2005 4.811 4.835 4.756 4.772 221,059 -0.04(-0.76%)
Jun 29, 2005 4.696 4.811 4.693 4.808 180,519 +0.10(+2.22%)
Jun 28, 2005 4.706 4.722 4.686 4.704 131,947 +0.00(+0.06%)
Jun 27, 2005 4.680 4.706 4.680 4.701 238,270 +0.03(+0.73%)
Jun 24, 2005 4.654 4.672 4.646 4.667 138,449 +0.01(+0.11%)
Jun 23, 2005 4.604 4.675 4.604 4.662 119,326 +0.04(+0.85%)
Jun 22, 2005 4.602 4.628 4.599 4.623 227,178 -0.01(-0.23%)
Jun 21, 2005 4.667 4.675 4.615 4.633 176,312 -0.04(-0.84%)
Jun 20, 2005 4.649 4.701 4.633 4.672 219,529 +0.01(+0.11%)
Jun 17, 2005 4.652 4.667 4.631 4.667 156,806 +0.02(+0.51%)
Jun 16, 2005 4.667 4.696 4.628 4.644 345,357 -0.02(-0.34%)
Jun 15, 2005 4.688 4.688 4.610 4.659 125,063 +0.03(+0.68%)
Jun 14, 2005 4.686 4.688 4.610 4.628 117,414 -0.04(-0.84%)
Jun 13, 2005 4.662 4.691 4.657 4.667 97,526 -0.03(-0.72%)
Jun 10, 2005 4.680 4.701 4.657 4.701 137,684 +0.03(+0.67%)
Jun 09, 2005 4.649 4.704 4.633 4.670 174,782 +0.03(+0.68%)
Jun 08, 2005 4.641 4.657 4.623 4.638 212,263 -0.02(-0.45%)
Jun 07, 2005 4.667 4.699 4.636 4.659 199,259 -0.03(-0.72%)
Jun 06, 2005 4.701 4.706 4.665 4.693 97,526 +0.00(+0.00%)
Jun 03, 2005 4.670 4.699 4.657 4.693 121,238 +0.02(+0.34%)
Jun 02, 2005 4.657 4.693 4.657 4.678 89,112 -0.01(-0.28%)
Jun 01, 2005 4.628 4.701 4.628 4.691 119,708 +0.01(+0.28%)
May 31, 2005 4.662 4.693 4.649 4.678 148,392 -0.01(-0.28%)
May 27, 2005 4.680 4.701 4.615 4.691 196,582 +0.01(+0.22%)
May 26, 2005 4.693 4.696 4.631 4.680 109,382 -0.01(-0.11%)
May 25, 2005 4.680 4.701 4.641 4.686 148,010 +0.01(+0.28%)
May 24, 2005 4.680 4.691 4.628 4.672 119,708 -0.02(-0.39%)
May 23, 2005 4.670 4.693 4.644 4.691 177,842 +0.05(+1.01%)
May 20, 2005 4.686 4.691 4.631 4.644 138,066 -0.02(-0.45%)
May 19, 2005 4.659 4.774 4.654 4.665 87,964 -0.02(-0.34%)
May 18, 2005 4.638 4.680 4.623 4.680 123,533 +0.04(+0.90%)
May 17, 2005 4.599 4.704 4.584 4.638 306,729 +0.05(+1.08%)
May 16, 2005 4.487 4.599 4.487 4.589 128,122 +0.02(+0.34%)
May 13, 2005 4.594 4.597 4.510 4.573 150,687 -0.02(-0.51%)
May 12, 2005 4.581 4.597 4.552 4.597 161,778 +0.03(+0.69%)
May 11, 2005 4.576 4.628 4.544 4.565 160,249 -0.00(-0.06%)
May 10, 2005 4.508 4.570 4.495 4.568 107,470 +0.06(+1.33%)
May 09, 2005 4.497 4.550 4.471 4.508 185,873 -0.01(-0.12%)
May 06, 2005 4.563 4.576 4.466 4.513 165,221 -0.09(-1.93%)
May 05, 2005 4.584 4.602 4.555 4.602 92,936 +0.03(+0.57%)
May 04, 2005 4.544 4.586 4.544 4.576 76,108 +0.03(+0.57%)
May 03, 2005 4.584 4.612 4.539 4.550 147,245 -0.06(-1.25%)
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.