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 )

6.320 -0.030 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	6.330	6.360	6.290	6.320	30,914	-0.03(-0.47%)
Aug 15, 2024	6.360	6.380	6.308	6.350	104,652	+0.00(+0.00%)
Aug 14, 2024	6.350	6.400	6.340	6.350	56,629	+0.00(+0.00%)
Aug 13, 2024	6.350	6.400	6.340	6.350	60,932	-0.04(-0.63%)
Aug 12, 2024	6.360	6.400	6.360	6.390	27,109	+0.00(+0.08%)
Aug 09, 2024	6.350	6.400	6.320	6.385	20,419	+0.04(+0.71%)
Aug 08, 2024	6.340	6.400	6.310	6.340	222,256	-0.01(-0.16%)
Aug 07, 2024	6.330	6.500	6.330	6.350	116,757	+0.02(+0.32%)
Aug 06, 2024	6.310	6.360	6.295	6.330	36,941	+0.05(+0.80%)
Aug 05, 2024	6.240	6.320	6.202	6.280	19,621	-0.13(-2.03%)
Aug 02, 2024	6.410	6.430	6.390	6.410	14,901	-0.06(-0.93%)
Aug 01, 2024	6.490	6.490	6.410	6.470	62,922	-0.02(-0.23%)
Jul 31, 2024	6.450	6.485	6.410	6.485	44,700	+0.07(+1.01%)
Jul 30, 2024	6.410	6.430	6.370	6.420	27,512	+0.02(+0.31%)
Jul 29, 2024	6.320	6.440	6.320	6.400	61,636	+0.02(+0.25%)
Jul 26, 2024	6.300	6.393	6.300	6.384	23,502	+0.03(+0.54%)
Jul 25, 2024	6.415	6.415	6.340	6.350	26,822	-0.06(-0.86%)
Jul 24, 2024	6.385	6.420	6.370	6.405	31,424	+0.03(+0.39%)
Jul 23, 2024	6.390	6.410	6.370	6.380	13,497	+0.02(+0.31%)
Jul 22, 2024	6.390	6.400	6.360	6.360	23,493	+0.00(+0.00%)
Jul 19, 2024	6.430	6.430	6.360	6.360	3,916	-0.09(-1.40%)
Jul 18, 2024	6.370	6.456	6.370	6.450	128,028	+0.03(+0.47%)
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(+0.48%)
Jun 28, 2024	6.230	6.300	6.230	6.280	61,331	+0.02(+0.32%)
Jun 27, 2024	6.300	6.300	6.221	6.260	11,189	+0.03(+0.48%)
Jun 26, 2024	6.260	6.280	6.211	6.230	15,368	+0.00(+0.00%)
Jun 25, 2024	6.290	6.330	6.072	6.230	67,427	-0.03(-0.47%)
Jun 24, 2024	6.250	6.349	6.250	6.260	25,240	-0.10(-1.56%)
Jun 21, 2024	6.409	6.409	6.310	6.359	22,975	-0.03(-0.47%)
Jun 20, 2024	6.359	6.389	6.339	6.389	15,794	+0.00(+0.00%)
Jun 18, 2024	6.305	6.389	6.305	6.389	7,262	+0.02(+0.31%)
Jun 17, 2024	6.389	6.389	6.317	6.369	15,528	+0.01(+0.16%)
Jun 14, 2024	6.359	6.359	6.312	6.359	8,260	+0.04(+0.63%)
Jun 13, 2024	6.270	6.359	6.264	6.320	8,625	-0.02(-0.31%)
Jun 12, 2024	6.280	6.389	6.270	6.339	21,409	+0.01(+0.23%)
Jun 11, 2024	6.334	6.410	6.270	6.325	12,939	+0.01(+0.10%)
Jun 10, 2024	6.310	6.330	6.240	6.318	17,062	-0.01(-0.18%)
Jun 07, 2024	6.379	6.379	6.258	6.330	14,117	-0.04(-0.62%)
Jun 06, 2024	6.389	6.389	6.359	6.369	4,749	-0.00(-0.00%)
Jun 05, 2024	6.389	6.419	6.349	6.369	15,260	-0.02(-0.39%)
Jun 04, 2024	6.369	6.458	6.339	6.394	17,854	+0.00(+0.00%)

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