Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.420 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	6.380	6.450	6.370	6.420	16,037	+0.02(+0.31%)
Jul 16, 2024	6.410	6.410	6.348	6.400	20,728	+0.03(+0.47%)
Jul 15, 2024	6.490	6.500	6.330	6.370	64,076	-0.04(-0.62%)
Jul 12, 2024	6.390	6.430	6.330	6.410	150,145	+0.03(+0.47%)
Jul 11, 2024	6.390	6.390	6.358	6.380	35,479	-0.00(-0.08%)
Jul 10, 2024	6.350	6.390	6.330	6.385	17,811	+0.04(+0.71%)
Jul 09, 2024	6.340	6.350	6.300	6.340	23,594	+0.03(+0.47%)
Jul 08, 2024	6.300	6.350	6.295	6.310	16,114	-0.02(-0.31%)
Jul 05, 2024	6.230	6.350	6.230	6.330	27,796	+0.04(+0.64%)
Jul 03, 2024	6.295	6.310	6.268	6.290	7,753	+0.01(+0.23%)
Jul 02, 2024	6.311	6.340	6.240	6.275	22,963	-0.03(-0.55%)
Jul 01, 2024	6.260	6.310	6.230	6.310	22,786	-0.03(-0.47%)
Jun 28, 2024	6.290	6.360	6.290	6.340	60,751	+0.02(+0.32%)
Jun 27, 2024	6.360	6.360	6.280	6.320	11,084	+0.03(+0.48%)
Jun 26, 2024	6.320	6.340	6.270	6.290	15,223	+0.00(+0.00%)
Jun 25, 2024	6.350	6.390	6.130	6.290	66,789	-0.03(-0.47%)
Jun 24, 2024	6.310	6.410	6.310	6.320	25,002	-0.10(-1.56%)
Jun 21, 2024	6.470	6.470	6.370	6.420	22,758	-0.03(-0.47%)
Jun 20, 2024	6.420	6.450	6.400	6.450	15,645	+0.00(+0.00%)
Jun 18, 2024	6.365	6.450	6.365	6.450	7,194	+0.02(+0.31%)
Jun 17, 2024	6.450	6.450	6.377	6.430	15,382	+0.01(+0.16%)
Jun 14, 2024	6.420	6.420	6.372	6.420	8,182	+0.04(+0.63%)
Jun 13, 2024	6.330	6.420	6.323	6.380	8,544	-0.02(-0.31%)
Jun 12, 2024	6.340	6.450	6.330	6.400	21,207	+0.02(+0.23%)
Jun 11, 2024	6.395	6.471	6.330	6.385	12,817	+0.01(+0.10%)
Jun 10, 2024	6.370	6.390	6.300	6.379	16,901	-0.01(-0.18%)
Jun 07, 2024	6.440	6.440	6.318	6.390	13,984	-0.04(-0.62%)
Jun 06, 2024	6.450	6.450	6.420	6.430	4,705	-0.00(-0.00%)
Jun 05, 2024	6.450	6.480	6.410	6.430	15,116	-0.03(-0.39%)
Jun 04, 2024	6.430	6.520	6.400	6.455	17,686	+0.00(+0.00%)
Jun 03, 2024	6.430	6.475	6.364	6.455	6,199	+0.03(+0.39%)
May 31, 2024	6.321	6.430	6.301	6.430	32,243	+0.11(+1.72%)
May 30, 2024	6.361	6.440	6.321	6.321	11,402	-0.01(-0.23%)
May 29, 2024	6.400	6.400	6.321	6.336	10,869	-0.03(-0.54%)
May 28, 2024	6.420	6.460	6.363	6.371	15,917	-0.09(-1.38%)
May 24, 2024	6.470	6.503	6.420	6.460	36,410	+0.03(+0.46%)
May 23, 2024	6.489	6.489	6.430	6.430	2,007	-0.06(-0.92%)
May 22, 2024	6.559	6.589	6.480	6.489	54,813	-0.03(-0.46%)
May 21, 2024	6.440	6.589	6.380	6.519	49,040	+0.12(+1.86%)
May 20, 2024	6.410	6.430	6.385	6.400	28,272	-0.01(-0.15%)
May 17, 2024	6.371	6.410	6.361	6.410	10,660	+0.02(+0.31%)
May 16, 2024	6.390	6.420	6.376	6.390	21,616	+0.01(+0.16%)
May 15, 2024	6.380	6.390	6.326	6.380	27,716	+0.09(+1.42%)
May 14, 2024	6.301	6.315	6.242	6.291	48,647	-0.02(-0.31%)
May 13, 2024	6.351	6.351	6.301	6.311	13,295	+0.02(+0.32%)
May 10, 2024	6.291	6.353	6.271	6.291	2,705	-0.04(-0.70%)
May 09, 2024	6.291	6.361	6.291	6.336	24,366	+0.01(+0.24%)
May 08, 2024	6.271	6.321	6.262	6.321	33,854	+0.06(+0.95%)
May 07, 2024	6.222	6.331	6.222	6.262	51,667	-0.03(-0.47%)
May 06, 2024	6.232	6.311	6.232	6.291	20,143	+0.03(+0.47%)
May 03, 2024	6.262	6.301	6.182	6.262	51,506	+0.05(+0.80%)
May 02, 2024	6.162	6.242	6.162	6.212	23,290	-0.06(-0.95%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Historical Prices