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 )

6.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 5.882 5.894 5.874 5.888 106,531 +0.00(+0.00%)
May 30, 2019 5.876 5.894 5.876 5.888 11,811 +0.03(+0.51%)
May 29, 2019 5.840 5.870 5.840 5.858 90,858 +0.00(+0.00%)
May 28, 2019 5.834 5.870 5.834 5.858 30,831 +0.03(+0.51%)
May 24, 2019 5.811 5.846 5.811 5.828 17,895 +0.02(+0.31%)
May 23, 2019 5.805 5.817 5.799 5.811 49,878 +0.00(+0.00%)
May 22, 2019 5.799 5.816 5.787 5.811 77,595 +0.02(+0.41%)
May 21, 2019 5.811 5.822 5.751 5.787 522,504 -0.02(-0.41%)
May 20, 2019 5.811 5.828 5.811 5.811 34,187 +0.00(+0.00%)
May 17, 2019 5.834 5.834 5.811 5.811 28,532 -0.03(-0.46%)
May 16, 2019 5.817 5.841 5.817 5.837 40,692 +0.01(+0.15%)
May 15, 2019 5.817 5.834 5.805 5.828 58,276 -0.01(-0.10%)
May 14, 2019 5.811 5.834 5.811 5.834 21,534 +0.02(+0.31%)
May 13, 2019 5.852 5.852 5.811 5.817 36,242 -0.03(-0.51%)
May 10, 2019 5.817 5.864 5.817 5.846 23,129 +0.04(+0.61%)
May 09, 2019 5.858 5.872 5.805 5.811 44,496 -0.04(-0.71%)
May 08, 2019 5.852 5.864 5.840 5.852 38,314 -0.01(-0.10%)
May 07, 2019 5.899 5.899 5.840 5.858 147,001 -0.02(-0.30%)
May 06, 2019 5.870 5.876 5.864 5.876 67,560 +0.01(+0.20%)
May 03, 2019 5.852 5.876 5.852 5.864 25,324 +0.02(+0.30%)
May 02, 2019 5.876 5.882 5.840 5.846 36,944 -0.04(-0.60%)
May 01, 2019 5.852 5.888 5.852 5.882 17,823 +0.04(+0.61%)
Apr 30, 2019 5.852 5.870 5.811 5.846 88,429 -0.01(-0.10%)
Apr 29, 2019 5.858 5.880 5.846 5.852 48,173 -0.01(-0.20%)
Apr 26, 2019 5.870 5.870 5.852 5.864 16,832 +0.01(+0.10%)
Apr 25, 2019 5.881 5.881 5.840 5.858 111,852 -0.03(-0.45%)
Apr 24, 2019 5.899 5.911 5.881 5.884 29,171 -0.01(-0.25%)
Apr 23, 2019 5.887 5.911 5.876 5.899 38,517 +0.02(+0.30%)
Apr 22, 2019 5.887 5.899 5.852 5.881 43,962 -0.01(-0.11%)
Apr 18, 2019 5.899 5.907 5.852 5.888 53,218 -0.01(-0.19%)
Apr 17, 2019 5.905 5.905 5.881 5.899 59,624 -0.01(-0.10%)
Apr 16, 2019 5.887 5.911 5.887 5.905 20,512 +0.01(+0.20%)
Apr 15, 2019 5.917 5.917 5.881 5.893 24,708 -0.01(-0.10%)
Apr 12, 2019 5.911 5.911 5.864 5.899 22,443 -0.01(-0.15%)
Apr 11, 2019 5.881 5.911 5.876 5.908 27,539 -0.00(-0.05%)
Apr 10, 2019 5.893 5.911 5.866 5.911 199,643 +0.00(+0.00%)
Apr 09, 2019 5.888 5.911 5.877 5.911 31,529 +0.04(+0.70%)
Apr 08, 2019 5.864 5.887 5.864 5.870 52,954 +0.01(+0.20%)
Apr 05, 2019 5.852 5.870 5.852 5.858 34,685 -0.01(-0.10%)
Apr 04, 2019 5.852 5.864 5.846 5.864 69,761 +0.01(+0.10%)
Apr 03, 2019 5.834 5.858 5.805 5.858 131,323 +0.00(+0.00%)
Apr 02, 2019 5.858 5.875 5.858 5.858 110,442 -0.01(-0.20%)
Apr 01, 2019 5.881 5.891 5.870 5.870 55,508 +0.00(+0.00%)
Mar 29, 2019 5.870 5.870 5.858 5.870 115,059 -0.02(-0.30%)
Mar 28, 2019 5.864 5.887 5.852 5.887 41,534 -0.01(-0.10%)
Mar 27, 2019 5.893 5.928 5.881 5.893 51,478 -0.02(-0.30%)
Mar 26, 2019 5.893 5.946 5.887 5.911 58,418 -0.02(-0.30%)
Mar 25, 2019 5.870 5.928 5.858 5.928 69,602 +0.02(+0.30%)
Mar 22, 2019 5.881 5.916 5.875 5.911 26,710 +0.05(+0.90%)
Mar 21, 2019 5.846 5.928 5.846 5.858 38,399 +0.00(+0.00%)
Mar 20, 2019 5.811 5.858 5.811 5.858 32,271 +0.02(+0.31%)
Mar 19, 2019 5.835 5.840 5.825 5.840 16,406 +0.01(+0.24%)
Mar 18, 2019 5.805 5.826 5.800 5.826 23,412 +0.03(+0.56%)
Mar 15, 2019 5.811 5.811 5.770 5.794 25,340 -0.01(-0.10%)
Mar 14, 2019 5.800 5.800 5.788 5.800 18,017 -0.01(-0.10%)
Mar 13, 2019 5.788 5.811 5.783 5.805 13,810 -0.01(-0.10%)
Mar 12, 2019 5.800 5.811 5.782 5.811 6,775 +0.01(+0.20%)
Mar 11, 2019 5.782 5.800 5.759 5.800 26,400 +0.04(+0.61%)
Mar 08, 2019 5.747 5.770 5.712 5.765 55,132 -0.01(-0.10%)
Mar 07, 2019 5.782 5.782 5.753 5.770 32,184 -0.03(-0.50%)
Mar 06, 2019 5.794 5.805 5.770 5.800 47,213 +0.00(+0.00%)
Mar 05, 2019 5.741 5.800 5.741 5.800 92,958 +0.05(+0.81%)
Mar 04, 2019 5.788 5.803 5.753 5.753 25,426 -0.03(-0.51%)
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.