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, 2013 5.956 5.965 5.766 5.836 256,096 -0.11(-1.83%)
May 30, 2013 5.966 6.036 5.931 5.945 159,766 -0.05(-0.82%)
May 29, 2013 6.061 6.066 5.896 5.994 394,605 -0.12(-1.90%)
May 28, 2013 6.159 6.166 6.061 6.110 204,054 -0.04(-0.68%)
May 24, 2013 6.184 6.184 6.124 6.152 128,827 -0.04(-0.57%)
May 23, 2013 6.191 6.201 6.156 6.187 123,880 -0.03(-0.51%)
May 22, 2013 6.236 6.243 6.166 6.219 192,836 -0.03(-0.51%)
May 21, 2013 6.229 6.268 6.226 6.250 83,860 +0.01(+0.23%)
May 20, 2013 6.177 6.264 6.177 6.236 111,303 +0.04(+0.57%)
May 17, 2013 6.271 6.271 6.131 6.201 216,418 -0.06(-0.90%)
May 16, 2013 6.226 6.257 6.226 6.257 86,465 +0.01(+0.17%)
May 15, 2013 6.279 6.285 6.230 6.247 162,062 -0.04(-0.56%)
May 13, 2013 6.328 6.331 6.250 6.282 131,927 -0.04(-0.61%)
May 10, 2013 6.289 6.338 6.282 6.321 82,803 +0.04(+0.56%)
May 09, 2013 6.321 6.321 6.282 6.286 115,229 -0.04(-0.56%)
May 08, 2013 6.279 6.321 6.271 6.321 73,999 +0.05(+0.73%)
May 07, 2013 6.282 6.283 6.250 6.275 92,910 +0.01(+0.22%)
May 06, 2013 6.268 6.293 6.250 6.261 86,277 -0.00(-0.06%)
May 03, 2013 6.275 6.275 6.240 6.264 81,490 -0.00(-0.06%)
May 02, 2013 6.261 6.282 6.229 6.268 96,611 +0.02(+0.28%)
May 01, 2013 6.264 6.279 6.219 6.250 182,894 +0.03(+0.45%)
Apr 30, 2013 6.215 6.242 6.205 6.222 170,857 +0.03(+0.45%)
Apr 29, 2013 6.219 6.243 6.181 6.194 163,024 +0.00(+0.06%)
Apr 26, 2013 6.167 6.233 6.170 6.191 131,568 +0.02(+0.34%)
Apr 25, 2013 6.146 6.188 6.146 6.170 84,934 +0.00(+0.06%)
Apr 24, 2013 6.219 6.222 6.142 6.167 161,858 -0.02(-0.28%)
Apr 23, 2013 6.135 6.201 6.121 6.184 152,300 +0.09(+1.43%)
Apr 22, 2013 6.125 6.132 6.093 6.097 139,080 -0.03(-0.57%)
Apr 19, 2013 6.093 6.160 6.093 6.132 109,395 -0.01(-0.11%)
Apr 18, 2013 6.205 6.208 6.128 6.139 100,549 +0.01(+0.11%)
Apr 17, 2013 6.181 6.187 6.132 6.132 229,242 -0.07(-1.07%)
Apr 16, 2013 6.188 6.201 6.160 6.198 107,064 +0.05(+0.73%)
Apr 15, 2013 6.233 6.233 6.153 6.153 86,749 -0.04(-0.67%)
Apr 12, 2013 6.215 6.215 6.174 6.194 94,986 +0.01(+0.11%)
Apr 11, 2013 6.215 6.215 6.176 6.188 61,852 +0.01(+0.17%)
Apr 10, 2013 6.052 6.194 6.052 6.177 236,153 +0.03(+0.51%)
Apr 09, 2013 6.135 6.174 6.132 6.146 126,875 +0.00(+0.00%)
Apr 08, 2013 6.167 6.167 6.130 6.146 84,524 +0.01(+0.11%)
Apr 05, 2013 6.135 6.146 6.080 6.139 140,331 +0.05(+0.74%)
Apr 04, 2013 6.055 6.139 6.055 6.093 196,138 +0.01(+0.23%)
Apr 03, 2013 6.062 6.097 6.034 6.080 238,174 -0.02(-0.29%)
Apr 02, 2013 6.086 6.114 6.069 6.097 194,221 -0.01(-0.23%)
Apr 01, 2013 6.153 6.153 6.093 6.111 178,632 -0.03(-0.57%)
Mar 28, 2013 6.177 6.201 6.146 6.146 192,585 -0.06(-0.95%)
Mar 27, 2013 6.205 6.215 6.180 6.205 105,164 +0.00(+0.00%)
Mar 26, 2013 6.201 6.205 6.151 6.205 98,763 +0.03(+0.50%)
Mar 25, 2013 6.201 6.201 6.128 6.173 111,020 +0.02(+0.28%)
Mar 22, 2013 6.125 6.191 6.125 6.156 75,148 +0.01(+0.11%)
Mar 21, 2013 6.153 6.153 6.118 6.149 70,866 +0.02(+0.28%)
Mar 20, 2013 6.090 6.139 6.090 6.132 99,014 +0.02(+0.28%)
Mar 19, 2013 6.094 6.139 6.090 6.115 140,148 +0.05(+0.80%)
Mar 18, 2013 5.997 6.090 5.997 6.066 142,499 +0.04(+0.63%)
Mar 15, 2013 6.184 6.184 6.014 6.028 285,478 -0.12(-1.97%)
Mar 14, 2013 6.135 6.170 6.125 6.149 156,306 -0.02(-0.34%)
Mar 13, 2013 6.222 6.222 6.136 6.170 134,146 -0.02(-0.39%)
Mar 12, 2013 6.191 6.198 6.150 6.194 82,276 +0.02(+0.34%)
Mar 11, 2013 6.225 6.225 6.128 6.173 202,786 -0.02(-0.33%)
Mar 08, 2013 6.215 6.236 6.173 6.194 77,881 +0.00(+0.06%)
Mar 07, 2013 6.146 6.208 6.142 6.191 115,342 +0.02(+0.39%)
Mar 06, 2013 6.184 6.198 6.132 6.166 195,233 -0.03(-0.50%)
Mar 05, 2013 6.267 6.271 6.184 6.198 204,749 -0.03(-0.50%)
Mar 04, 2013 6.229 6.256 6.201 6.229 209,769 -0.02(-0.28%)
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.