Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.540 -0.040 (-0.61%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 20, 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 29, 2024 6.126 6.136 6.060 6.060 23,568 +0.00(+0.00%)
Feb 28, 2024 6.051 6.074 6.051 6.060 12,414 +0.01(+0.16%)
Feb 27, 2024 6.107 6.117 6.041 6.051 24,358 -0.04(-0.62%)
Feb 26, 2024 6.051 6.183 6.051 6.088 130,084 +0.02(+0.31%)
Feb 23, 2024 6.069 6.192 6.049 6.069 105,565 +0.03(+0.47%)
Feb 22, 2024 6.003 6.051 5.965 6.041 88,806 +0.07(+1.11%)
Feb 21, 2024 5.984 6.003 5.975 5.975 30,332 +0.00(+0.00%)
Feb 20, 2024 5.975 5.981 5.947 5.975 23,542 +0.01(+0.16%)
Feb 16, 2024 5.918 5.965 5.880 5.965 49,980 +0.02(+0.32%)
Feb 15, 2024 5.956 5.956 5.919 5.947 30,984 +0.06(+0.96%)
Feb 14, 2024 5.899 5.928 5.890 5.890 22,926 +0.02(+0.32%)
Feb 13, 2024 5.947 5.956 5.861 5.871 34,214 -0.09(-1.43%)
Feb 12, 2024 5.956 5.975 5.914 5.956 51,767 +0.00(+0.00%)
Feb 09, 2024 5.965 5.975 5.947 5.956 9,383 -0.02(-0.32%)
Feb 08, 2024 5.956 5.984 5.947 5.975 17,134 +0.03(+0.48%)
Feb 07, 2024 5.947 5.956 5.936 5.947 3,322 -0.00(-0.08%)
Feb 06, 2024 5.814 5.956 5.814 5.951 44,094 +0.07(+1.21%)
Feb 05, 2024 5.890 5.956 5.832 5.880 22,846 -0.06(-0.96%)
Feb 02, 2024 5.956 5.961 5.918 5.937 51,384 -0.03(-0.48%)
Feb 01, 2024 5.994 6.066 5.937 5.965 56,787 -0.02(-0.32%)
Jan 31, 2024 5.947 6.012 5.919 5.984 34,725 +0.07(+1.11%)
Jan 30, 2024 5.928 5.953 5.909 5.919 28,193 +0.00(+0.00%)
Jan 29, 2024 5.881 5.956 5.841 5.919 20,573 +0.07(+1.28%)
Jan 26, 2024 5.835 5.863 5.811 5.844 31,640 +0.03(+0.48%)
Jan 25, 2024 5.825 5.828 5.797 5.816 37,587 +0.02(+0.32%)
Jan 24, 2024 5.783 5.797 5.769 5.797 22,886 +0.04(+0.65%)
Jan 23, 2024 5.778 5.797 5.731 5.760 133,840 +0.00(+0.00%)
Jan 22, 2024 5.806 5.853 5.760 5.760 58,917 -0.03(-0.49%)
Jan 19, 2024 5.816 5.825 5.788 5.788 24,675 -0.04(-0.64%)
Jan 18, 2024 5.863 5.928 5.825 5.825 32,326 -0.05(-0.80%)
Jan 17, 2024 5.919 5.975 5.831 5.872 16,962 -0.06(-0.95%)
Jan 16, 2024 5.994 5.975 5.923 5.928 17,711 +0.02(+0.32%)
Jan 12, 2024 5.984 5.984 5.900 5.909 15,959 -0.07(-1.25%)
Jan 11, 2024 5.881 6.003 5.863 5.984 26,390 +0.12(+2.08%)
Jan 10, 2024 5.872 5.881 5.835 5.863 23,579 -0.02(-0.32%)
Jan 09, 2024 5.825 5.881 5.806 5.881 35,491 +0.04(+0.64%)
Jan 08, 2024 5.835 5.844 5.806 5.844 24,368 +0.03(+0.50%)
Jan 05, 2024 5.821 5.844 5.778 5.815 15,940 -0.01(-0.18%)
Jan 04, 2024 5.778 5.825 5.778 5.825 13,522 +0.02(+0.32%)
Jan 03, 2024 5.806 5.816 5.778 5.806 6,959 -0.03(-0.48%)
Jan 02, 2024 5.788 5.872 5.788 5.835 123,062 +0.00(+0.00%)
Dec 29, 2023 5.788 5.835 5.788 5.835 55,718 +0.02(+0.32%)
Dec 28, 2023 5.779 5.835 5.779 5.816 44,013 +0.00(+0.00%)
Dec 27, 2023 5.825 5.835 5.816 5.816 13,401 -0.02(-0.32%)
Dec 26, 2023 5.788 5.835 5.751 5.835 63,889 +0.05(+0.80%)
Dec 22, 2023 5.788 5.788 5.751 5.788 15,047 +0.02(+0.32%)
Dec 21, 2023 5.788 5.797 5.733 5.770 30,651 +0.05(+0.81%)
Dec 20, 2023 5.740 5.773 5.714 5.723 57,743 -0.08(-1.44%)
Dec 19, 2023 5.770 5.823 5.751 5.807 20,968 +0.09(+1.62%)
Dec 18, 2023 5.732 5.742 5.640 5.714 30,063 -0.02(-0.32%)
Dec 15, 2023 5.732 5.779 5.640 5.732 48,130 +0.02(+0.32%)
Dec 14, 2023 5.732 5.732 5.695 5.714 12,178 +0.08(+1.48%)
Dec 13, 2023 5.575 5.643 5.547 5.630 46,644 +0.06(+1.00%)
Dec 12, 2023 5.547 5.575 5.519 5.575 49,145 +0.05(+0.84%)
Dec 11, 2023 5.593 5.603 5.519 5.528 58,023 -0.06(-1.16%)
Dec 08, 2023 5.621 5.621 5.575 5.593 14,470 +0.00(+0.00%)
Dec 07, 2023 5.556 5.612 5.556 5.593 18,935 +0.04(+0.67%)
Dec 06, 2023 5.593 5.612 5.556 5.556 16,059 +0.01(+0.17%)
Dec 05, 2023 5.593 5.621 5.547 5.547 13,814 -0.01(-0.17%)
Dec 04, 2023 5.621 5.621 5.547 5.556 40,914 -0.07(-1.32%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.