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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 4.618 4.649 4.605 4.633 149,816 -0.01(-0.28%)
May 27, 2005 4.636 4.657 4.571 4.646 198,468 +0.01(+0.22%)
May 26, 2005 4.649 4.651 4.587 4.636 110,431 -0.01(-0.11%)
May 25, 2005 4.636 4.657 4.597 4.641 149,430 +0.01(+0.28%)
May 24, 2005 4.636 4.646 4.584 4.628 120,857 -0.02(-0.39%)
May 23, 2005 4.625 4.649 4.600 4.646 179,548 +0.05(+1.01%)
May 20, 2005 4.641 4.646 4.587 4.600 139,391 -0.02(-0.45%)
May 19, 2005 4.615 4.729 4.610 4.620 88,808 -0.02(-0.34%)
May 18, 2005 4.594 4.636 4.579 4.636 124,718 +0.04(+0.90%)
May 17, 2005 4.556 4.659 4.540 4.594 309,672 +0.05(+1.08%)
May 16, 2005 4.444 4.556 4.444 4.545 129,352 +0.02(+0.34%)
May 13, 2005 4.550 4.553 4.467 4.530 152,133 -0.02(-0.51%)
May 12, 2005 4.537 4.553 4.509 4.553 163,331 +0.03(+0.69%)
May 11, 2005 4.532 4.584 4.501 4.522 161,786 -0.00(-0.06%)
May 10, 2005 4.465 4.527 4.452 4.524 108,501 +0.06(+1.33%)
May 09, 2005 4.455 4.506 4.429 4.465 187,657 -0.01(-0.12%)
May 06, 2005 4.519 4.532 4.423 4.470 166,806 -0.09(-1.93%)
May 05, 2005 4.540 4.558 4.511 4.558 93,828 +0.03(+0.57%)
May 04, 2005 4.501 4.543 4.501 4.532 76,838 +0.03(+0.57%)
May 03, 2005 4.540 4.568 4.496 4.506 148,658 -0.06(-1.25%)
May 02, 2005 4.594 4.597 4.558 4.563 137,846 -0.02(-0.45%)
Apr 29, 2005 4.543 4.592 4.535 4.584 93,056 +0.01(+0.11%)
Apr 28, 2005 4.553 4.594 4.550 4.579 134,371 +0.02(+0.40%)
Apr 27, 2005 4.571 4.574 4.509 4.561 159,469 -0.01(-0.23%)
Apr 26, 2005 4.403 4.571 4.390 4.571 300,405 +0.15(+3.34%)
Apr 25, 2005 4.439 4.467 4.392 4.423 203,488 -0.04(-0.93%)
Apr 22, 2005 4.511 4.514 4.364 4.465 197,696 -0.03(-0.58%)
Apr 21, 2005 4.387 4.491 4.379 4.491 105,798 +0.08(+1.76%)
Apr 20, 2005 4.403 4.442 4.359 4.413 150,202 -0.03(-0.70%)
Apr 19, 2005 4.535 4.556 4.351 4.444 290,752 -0.06(-1.44%)
Apr 18, 2005 4.491 4.618 4.491 4.509 299,633 -0.00(-0.06%)
Apr 15, 2005 4.480 4.519 4.429 4.511 104,253 +0.05(+1.10%)
Apr 14, 2005 4.382 4.480 4.382 4.462 238,625 +0.07(+1.59%)
Apr 13, 2005 4.400 4.467 4.351 4.392 228,972 -0.02(-0.53%)
Apr 12, 2005 4.395 4.439 4.320 4.416 147,886 +0.01(+0.29%)
Apr 11, 2005 4.429 4.491 4.377 4.403 151,747 -0.01(-0.29%)
Apr 08, 2005 4.480 4.511 4.405 4.416 110,045 -0.10(-2.12%)
Apr 07, 2005 4.493 4.517 4.470 4.511 66,027 +0.00(+0.00%)
Apr 06, 2005 4.473 4.524 4.455 4.511 139,777 +0.03(+0.69%)
Apr 05, 2005 4.506 4.558 4.467 4.480 123,946 +0.00(+0.00%)
Apr 04, 2005 4.444 4.532 4.444 4.480 144,024 +0.04(+0.87%)
Apr 01, 2005 4.447 4.493 4.413 4.442 204,260 -0.01(-0.29%)
Mar 31, 2005 4.431 4.519 4.431 4.455 78,769 -0.04(-0.92%)
Mar 30, 2005 4.475 4.511 4.377 4.496 130,896 -0.01(-0.12%)
Mar 29, 2005 4.315 4.511 4.312 4.501 362,571 +0.22(+5.08%)
Mar 28, 2005 4.486 4.486 4.247 4.284 622,434 -0.19(-4.28%)
Mar 24, 2005 4.550 4.550 4.356 4.475 249,050 -0.02(-0.52%)
Mar 23, 2005 4.501 4.517 4.281 4.499 326,662 -0.00(-0.06%)
Mar 22, 2005 4.755 4.755 4.442 4.501 681,125 -0.25(-5.34%)
Mar 21, 2005 4.848 4.866 4.721 4.755 212,755 -0.07(-1.40%)
Mar 18, 2005 4.843 4.864 4.817 4.822 112,748 -0.02(-0.48%)
Mar 17, 2005 4.913 4.915 4.825 4.846 231,675 -0.06(-1.32%)
Mar 16, 2005 4.934 4.947 4.897 4.910 220,863 -0.03(-0.58%)
Mar 15, 2005 4.967 5.009 4.921 4.939 193,062 -0.00(-0.05%)
Mar 14, 2005 4.978 5.024 4.941 4.941 147,499 -0.01(-0.26%)
Mar 11, 2005 4.941 4.975 4.913 4.954 137,074 +0.02(+0.42%)
Mar 10, 2005 4.890 4.983 4.884 4.934 344,810 +0.04(+0.79%)
Mar 09, 2005 4.985 4.985 4.846 4.895 283,802 -0.06(-1.31%)
Mar 08, 2005 4.918 4.962 4.884 4.960 249,823 +0.05(+1.06%)
Mar 07, 2005 4.890 4.939 4.879 4.908 167,192 +0.03(+0.53%)
Mar 04, 2005 4.864 4.895 4.856 4.882 168,736 +0.01(+0.27%)
Mar 03, 2005 4.913 4.913 4.861 4.869 215,458 -0.04(-0.74%)
Mar 02, 2005 4.934 4.936 4.884 4.905 147,499 -0.00(-0.05%)
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.