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 )

6.510 -0.070 (-1.06%)
Official Closing Price Updated: 4:10 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 (%)
May 30, 2014 5.502 5.532 5.502 5.532 126,016 +0.03(+0.49%)
May 29, 2014 5.509 5.521 5.502 5.506 142,840 -0.02(-0.35%)
May 28, 2014 5.529 5.529 5.494 5.525 163,334 -0.00(-0.07%)
May 27, 2014 5.525 5.529 5.509 5.529 184,320 +0.00(+0.07%)
May 23, 2014 5.502 5.525 5.525 5.525 81,137 +0.02(+0.28%)
May 22, 2014 5.521 5.525 5.506 5.509 72,282 -0.00(-0.07%)
May 21, 2014 5.506 5.521 5.489 5.513 133,496 +0.00(+0.00%)
May 20, 2014 5.502 5.513 5.483 5.513 118,564 -0.01(-0.21%)
May 19, 2014 5.502 5.525 5.494 5.525 96,715 +0.02(+0.28%)
May 16, 2014 5.509 5.521 5.471 5.509 166,338 -0.01(-0.21%)
May 15, 2014 5.494 5.525 5.490 5.521 211,053 +0.03(+0.63%)
May 14, 2014 5.464 5.490 5.460 5.487 115,657 +0.01(+0.14%)
May 13, 2014 5.471 5.483 5.464 5.479 103,813 +0.00(+0.00%)
May 12, 2014 5.460 5.490 5.460 5.479 250,580 +0.03(+0.49%)
May 09, 2014 5.422 5.452 5.422 5.452 93,878 +0.02(+0.35%)
May 08, 2014 5.414 5.444 5.414 5.433 144,437 +0.00(+0.07%)
May 07, 2014 5.395 5.444 5.395 5.429 170,644 +0.00(+0.08%)
May 06, 2014 5.425 5.444 5.418 5.425 150,268 -0.01(-0.22%)
May 05, 2014 5.429 5.444 5.422 5.437 99,994 +0.00(+0.00%)
May 02, 2014 5.433 5.437 5.425 5.437 114,714 +0.02(+0.28%)
May 01, 2014 5.410 5.425 5.383 5.422 144,505 +0.03(+0.50%)
Apr 30, 2014 5.418 5.418 5.383 5.395 82,349 -0.01(-0.21%)
Apr 29, 2014 5.433 5.433 5.395 5.406 142,668 -0.02(-0.28%)
Apr 28, 2014 5.418 5.433 5.395 5.421 211,260 +0.04(+0.78%)
Apr 25, 2014 5.399 5.399 5.372 5.380 72,843 -0.01(-0.21%)
Apr 24, 2014 5.399 5.399 5.368 5.391 220,961 -0.01(-0.14%)
Apr 23, 2014 5.368 5.399 5.361 5.399 136,945 +0.02(+0.28%)
Apr 22, 2014 5.353 5.383 5.353 5.383 101,393 +0.03(+0.50%)
Apr 21, 2014 5.372 5.391 5.338 5.357 201,466 -0.02(-0.28%)
Apr 17, 2014 5.353 5.372 5.372 5.372 96,804 +0.02(+0.35%)
Apr 16, 2014 5.346 5.353 5.334 5.353 117,196 +0.02(+0.28%)
Apr 15, 2014 5.346 5.346 5.303 5.338 164,725 -0.01(-0.14%)
Apr 14, 2014 5.292 5.346 5.289 5.346 209,835 +0.03(+0.64%)
Apr 11, 2014 5.308 5.311 5.293 5.311 93,765 +0.00(+0.07%)
Apr 10, 2014 5.304 5.311 5.300 5.308 93,032 +0.00(+0.07%)
Apr 09, 2014 5.258 5.308 5.251 5.304 261,368 +0.02(+0.36%)
Apr 08, 2014 5.277 5.296 5.274 5.285 175,434 +0.01(+0.22%)
Apr 07, 2014 5.232 5.277 5.232 5.274 158,088 +0.00(+0.07%)
Apr 04, 2014 5.304 5.304 5.251 5.270 231,304 +0.01(+0.22%)
Apr 03, 2014 5.274 5.274 5.220 5.258 110,467 -0.01(-0.14%)
Apr 02, 2014 5.277 5.285 5.217 5.266 401,046 -0.03(-0.50%)
Apr 01, 2014 5.266 5.292 5.247 5.292 166,004 +0.05(+0.87%)
Mar 31, 2014 5.270 5.270 5.232 5.247 327,281 +0.01(+0.22%)
Mar 28, 2014 5.202 5.243 5.191 5.236 200,656 +0.03(+0.65%)
Mar 27, 2014 5.172 5.202 5.160 5.202 135,026 +0.04(+0.73%)
Mar 26, 2014 5.142 5.179 5.142 5.164 60,756 +0.02(+0.44%)
Mar 25, 2014 5.130 5.145 5.115 5.142 79,409 +0.03(+0.59%)
Mar 24, 2014 5.119 5.124 5.108 5.112 85,657 -0.00(-0.07%)
Mar 21, 2014 5.142 5.142 5.108 5.115 86,303 -0.02(-0.37%)
Mar 20, 2014 5.134 5.153 5.108 5.134 164,537 -0.00(-0.07%)
Mar 19, 2014 5.187 5.191 5.134 5.138 194,533 -0.04(-0.80%)
Mar 18, 2014 5.179 5.187 5.153 5.179 142,622 +0.00(+0.07%)
Mar 17, 2014 5.176 5.187 5.138 5.176 131,070 +0.02(+0.36%)
Mar 14, 2014 5.138 5.157 5.138 5.157 152,034 +0.03(+0.51%)
Mar 13, 2014 5.153 5.153 5.130 5.130 80,704 -0.01(-0.15%)
Mar 12, 2014 5.097 5.142 5.097 5.138 136,922 +0.01(+0.22%)
Mar 11, 2014 5.149 5.179 5.112 5.127 248,179 +0.00(+0.07%)
Mar 10, 2014 5.081 5.123 5.078 5.123 284,338 +0.03(+0.52%)
Mar 07, 2014 5.138 5.142 5.097 5.097 288,275 -0.04(-0.81%)
Mar 06, 2014 5.130 5.172 5.123 5.138 232,748 +0.00(+0.00%)
Mar 05, 2014 5.130 5.149 5.127 5.138 322,492 -0.01(-0.15%)
Mar 04, 2014 5.172 5.206 5.138 5.145 357,002 -0.02(-0.36%)
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.