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, 2022 7.248 7.365 7.217 7.295 38,656 +0.05(+0.75%)
Jan 28, 2022 7.209 7.248 7.170 7.241 19,822 +0.07(+0.98%)
Jan 27, 2022 7.139 7.170 7.139 7.170 12,043 +0.08(+1.10%)
Jan 26, 2022 7.132 7.178 7.077 7.093 23,697 -0.02(-0.33%)
Jan 25, 2022 7.077 7.120 7.047 7.116 49,048 +0.06(+0.88%)
Jan 24, 2022 7.108 7.155 6.984 7.054 154,543 -0.14(-1.95%)
Jan 21, 2022 7.365 7.365 7.186 7.194 77,988 -0.17(-2.33%)
Jan 20, 2022 7.365 7.506 7.320 7.365 111,063 +0.05(+0.64%)
Jan 19, 2022 7.396 7.396 7.303 7.319 104,919 -0.08(-1.05%)
Jan 18, 2022 7.365 7.435 7.291 7.396 59,631 +0.05(+0.74%)
Jan 14, 2022 7.342 0 -0.04(-0.53%)
Jan 13, 2022 7.295 7.435 7.248 7.381 96,172 +0.12(+1.61%)
Jan 12, 2022 7.186 7.264 7.178 7.264 43,233 +0.09(+1.30%)
Jan 11, 2022 7.132 7.182 7.093 7.170 51,027 +0.06(+0.88%)
Jan 10, 2022 7.209 7.209 7.030 7.108 96,904 -0.10(-1.41%)
Jan 07, 2022 7.264 7.295 7.209 7.209 82,467 -0.05(-0.75%)
Jan 06, 2022 7.350 7.350 7.248 7.264 44,617 -0.05(-0.75%)
Jan 05, 2022 7.404 7.404 7.311 7.319 71,143 -0.09(-1.16%)
Jan 04, 2022 7.412 7.418 7.374 7.404 35,046 +0.02(+0.21%)
Jan 03, 2022 7.381 7.443 7.106 7.389 146,347 -0.05(-0.68%)
Dec 31, 2021 7.494 7.508 7.429 7.439 95,652 -0.02(-0.31%)
Dec 30, 2021 7.524 7.524 7.455 7.463 118,452 -0.05(-0.62%)
Dec 29, 2021 7.548 7.555 7.494 7.509 81,712 -0.05(-0.61%)
Dec 28, 2021 7.579 7.602 7.548 7.555 37,160 +0.00(+0.00%)
Dec 27, 2021 7.609 7.609 7.548 7.555 50,797 -0.02(-0.31%)
Dec 23, 2021 7.563 7.648 7.556 7.579 33,546 +0.02(+0.24%)
Dec 22, 2021 7.555 7.563 7.547 7.561 18,518 +0.01(+0.17%)
Dec 21, 2021 7.501 7.570 7.501 7.548 56,562 +0.02(+0.31%)
Dec 20, 2021 7.664 7.664 7.486 7.524 122,811 -0.12(-1.62%)
Dec 17, 2021 7.671 7.671 7.540 7.648 26,168 -0.02(-0.30%)
Dec 16, 2021 7.617 7.679 7.586 7.671 28,501 +0.08(+1.02%)
Dec 15, 2021 7.563 7.633 7.563 7.594 36,931 +0.02(+0.31%)
Dec 14, 2021 7.602 7.687 7.567 7.571 71,217 -0.03(-0.41%)
Dec 13, 2021 7.617 7.692 7.594 7.602 40,457 -0.04(-0.51%)
Dec 10, 2021 7.695 7.695 7.625 7.640 32,821 -0.02(-0.30%)
Dec 09, 2021 7.679 7.679 7.641 7.664 25,526 +0.00(+0.00%)
Dec 08, 2021 7.671 7.710 7.656 7.664 62,700 -0.05(-0.70%)
Dec 07, 2021 7.733 7.733 7.702 7.718 21,495 -0.01(-0.10%)
Dec 06, 2021 7.695 7.733 7.695 7.726 33,228 +0.02(+0.30%)
Dec 03, 2021 7.726 7.733 7.679 7.702 45,229 -0.01(-0.10%)
Dec 02, 2021 7.710 7.733 7.679 7.710 39,669 +0.01(+0.18%)
Dec 01, 2021 7.702 7.733 7.687 7.696 40,047 -0.00(-0.03%)
Nov 30, 2021 7.691 7.698 7.675 7.698 49,259 +0.02(+0.30%)
Nov 29, 2021 7.675 7.691 7.622 7.675 71,056 +0.05(+0.60%)
Nov 26, 2021 7.606 7.642 7.537 7.629 44,779 +0.02(+0.30%)
Nov 24, 2021 7.645 7.675 7.591 7.606 70,117 -0.03(-0.40%)
Nov 23, 2021 7.675 7.713 7.637 7.637 66,337 -0.05(-0.70%)
Nov 22, 2021 7.714 7.760 7.691 7.691 34,429 -0.03(-0.40%)
Nov 19, 2021 7.721 7.729 7.685 7.721 35,144 +0.01(+0.10%)
Nov 18, 2021 7.675 7.714 7.675 7.714 161,203 +0.03(+0.43%)
Nov 17, 2021 7.698 7.714 7.681 7.681 34,777 -0.03(-0.33%)
Nov 16, 2021 7.714 7.714 7.691 7.706 15,831 +0.01(+0.10%)
Nov 15, 2021 7.691 7.714 7.675 7.698 49,153 +0.02(+0.20%)
Nov 12, 2021 7.706 7.721 7.675 7.683 36,760 -0.04(-0.50%)
Nov 11, 2021 7.706 7.729 7.691 7.721 31,563 +0.02(+0.30%)
Nov 10, 2021 7.675 7.698 45,325 +0.02(+0.20%)
Nov 09, 2021 7.698 7.706 7.675 7.683 29,244 +0.01(+0.10%)
Nov 08, 2021 7.691 7.706 7.675 7.675 15,832 -0.01(-0.10%)
Nov 05, 2021 7.660 7.706 7.660 7.683 42,165 +0.03(+0.40%)
Nov 04, 2021 7.652 7.697 7.652 7.652 44,031 -0.02(-0.20%)
Nov 03, 2021 7.714 7.717 7.652 7.668 42,475 -0.05(-0.60%)
Nov 02, 2021 7.737 7.751 7.691 7.714 55,240 -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.