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 (%)
Oct 31, 2018 5.287 5.305 5.241 5.281 46,208 -0.01(-0.11%)
Oct 30, 2018 5.299 5.299 5.258 5.287 583,202 -0.01(-0.11%)
Oct 29, 2018 5.305 5.318 5.270 5.293 132,658 +0.01(+0.22%)
Oct 26, 2018 5.334 5.339 5.281 5.281 107,578 -0.06(-1.19%)
Oct 25, 2018 5.386 5.386 5.328 5.345 131,558 +0.01(+0.11%)
Oct 24, 2018 5.374 5.392 5.339 5.339 56,011 -0.05(-0.86%)
Oct 23, 2018 5.368 5.386 5.368 5.386 94,201 +0.01(+0.20%)
Oct 22, 2018 5.345 5.375 5.345 5.375 56,149 -0.00(-0.09%)
Oct 19, 2018 5.386 5.392 5.276 5.380 130,199 -0.02(-0.43%)
Oct 18, 2018 5.403 5.403 5.380 5.403 22,185 +0.01(+0.11%)
Oct 17, 2018 5.403 5.409 5.389 5.397 38,236 +0.01(+0.11%)
Oct 16, 2018 5.363 5.392 5.343 5.392 86,765 +0.06(+1.20%)
Oct 15, 2018 5.339 5.339 5.322 5.328 78,194 +0.00(+0.00%)
Oct 12, 2018 5.334 5.334 5.305 5.328 97,736 +0.03(+0.66%)
Oct 11, 2018 5.351 5.351 5.264 5.293 118,659 -0.04(-0.76%)
Oct 10, 2018 5.345 5.357 5.308 5.334 57,888 -0.01(-0.22%)
Oct 09, 2018 5.363 5.368 5.322 5.345 48,332 -0.02(-0.32%)
Oct 08, 2018 5.351 5.374 5.351 5.363 55,832 -0.01(-0.22%)
Oct 05, 2018 5.380 5.397 5.368 5.374 39,370 -0.05(-0.85%)
Oct 04, 2018 5.478 5.481 5.345 5.420 49,189 -0.07(-1.21%)
Oct 03, 2018 5.496 5.536 5.487 5.487 53,350 -0.00(-0.06%)
Oct 02, 2018 5.513 5.522 5.473 5.490 51,672 -0.03(-0.52%)
Oct 01, 2018 5.525 5.525 5.513 5.519 25,622 -0.01(-0.10%)
Sep 28, 2018 5.456 5.525 5.456 5.525 47,835 +0.06(+1.16%)
Sep 27, 2018 5.502 5.507 5.461 5.461 67,609 -0.02(-0.42%)
Sep 26, 2018 5.484 5.519 5.484 5.484 104,795 +0.00(+0.00%)
Sep 25, 2018 5.490 5.495 5.484 5.484 50,760 -0.02(-0.31%)
Sep 24, 2018 5.502 5.502 5.470 5.502 39,998 -0.01(-0.10%)
Sep 21, 2018 5.461 5.507 5.375 5.507 65,229 +0.03(+0.63%)
Sep 20, 2018 5.479 5.479 5.467 5.473 46,539 +0.02(+0.32%)
Sep 19, 2018 5.461 5.467 5.450 5.456 73,787 +0.02(+0.32%)
Sep 18, 2018 5.444 5.444 5.415 5.438 52,999 -0.01(-0.21%)
Sep 17, 2018 5.461 5.469 5.444 5.450 44,691 -0.01(-0.11%)
Sep 14, 2018 5.456 5.467 5.427 5.456 15,307 +0.00(+0.00%)
Sep 13, 2018 5.450 5.479 5.431 5.456 61,148 +0.02(+0.42%)
Sep 12, 2018 5.381 5.433 5.381 5.433 83,426 +0.05(+0.96%)
Sep 11, 2018 5.358 5.381 5.346 5.381 85,810 +0.01(+0.21%)
Sep 10, 2018 5.415 5.432 5.364 5.370 53,477 -0.03(-0.64%)
Sep 07, 2018 5.404 5.421 5.404 5.404 35,484 -0.01(-0.21%)
Sep 06, 2018 5.490 5.490 5.410 5.415 58,459 -0.05(-0.95%)
Sep 05, 2018 5.433 5.502 5.433 5.467 64,236 -0.01(-0.21%)
Sep 04, 2018 5.484 5.496 5.387 5.479 63,356 -0.02(-0.42%)
Aug 31, 2018 5.502 5.502 5.502 0 -0.01(-0.21%)
Aug 30, 2018 5.536 5.559 5.513 5.513 31,400 -0.05(-0.82%)
Aug 29, 2018 5.536 5.564 5.496 5.559 105,011 -0.02(-0.31%)
Aug 28, 2018 5.536 5.576 5.519 5.576 98,928 +0.04(+0.72%)
Aug 27, 2018 5.536 5.559 5.536 5.536 82,546 -0.01(-0.10%)
Aug 24, 2018 5.559 5.559 5.496 5.542 36,445 +0.02(+0.31%)
Aug 23, 2018 5.547 5.572 5.456 5.525 130,786 -0.02(-0.41%)
Aug 22, 2018 5.587 5.587 5.547 5.547 111,790 -0.02(-0.41%)
Aug 21, 2018 5.553 5.573 5.553 5.570 145,076 +0.02(+0.41%)
Aug 20, 2018 5.542 5.549 5.479 5.547 58,380 -0.01(-0.10%)
Aug 17, 2018 5.582 5.582 5.547 5.553 29,436 -0.01(-0.21%)
Aug 16, 2018 5.564 5.599 5.564 5.564 36,508 +0.01(+0.10%)
Aug 15, 2018 5.564 5.570 5.536 5.559 81,565 +0.01(+0.21%)
Aug 14, 2018 5.496 5.587 5.496 5.547 139,543 +0.03(+0.62%)
Aug 13, 2018 5.582 5.582 5.490 5.513 169,325 -0.10(-1.73%)
Aug 10, 2018 5.696 5.696 5.576 5.610 80,249 -0.09(-1.65%)
Aug 09, 2018 5.730 5.730 5.696 5.704 95,386 -0.02(-0.35%)
Aug 08, 2018 5.741 5.747 5.724 5.724 53,735 -0.02(-0.40%)
Aug 07, 2018 5.747 5.749 5.730 5.747 106,311 +0.01(+0.10%)
Aug 06, 2018 5.724 5.741 5.724 5.741 95,297 +0.01(+0.20%)
Aug 03, 2018 5.707 5.736 5.707 5.730 134,742 +0.00(+0.00%)
Aug 02, 2018 5.707 5.730 5.694 5.730 104,633 +0.00(+0.00%)
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.