Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.440 +0.020 (+0.31%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 17, 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 (%)
Nov 30, 2017 5.991 6.005 5.964 5.996 88,010 +0.01(+0.18%)
Nov 29, 2017 6.049 6.049 5.985 5.985 54,583 -0.04(-0.71%)
Nov 28, 2017 6.060 6.060 5.996 6.028 51,277 -0.03(-0.44%)
Nov 27, 2017 6.033 6.054 5.988 6.054 83,311 +0.04(+0.71%)
Nov 24, 2017 5.996 6.039 5.996 6.012 18,363 +0.01(+0.18%)
Nov 22, 2017 5.964 6.001 5.959 6.001 64,007 +0.05(+0.89%)
Nov 21, 2017 5.953 5.980 5.932 5.948 87,365 -0.01(-0.09%)
Nov 20, 2017 5.969 5.975 5.911 5.953 61,976 +0.01(+0.09%)
Nov 17, 2017 5.916 5.959 5.916 5.948 50,711 +0.03(+0.54%)
Nov 16, 2017 5.874 5.943 5.874 5.916 60,485 +0.06(+1.00%)
Nov 15, 2017 5.921 5.927 5.842 5.858 160,598 -0.05(-0.90%)
Nov 14, 2017 5.948 5.960 5.906 5.911 62,810 -0.05(-0.89%)
Nov 13, 2017 5.948 5.985 5.948 5.964 134,237 +0.00(+0.00%)
Nov 10, 2017 5.985 5.985 5.953 5.964 125,029 -0.01(-0.09%)
Nov 09, 2017 6.007 6.007 5.959 5.969 127,699 -0.04(-0.62%)
Nov 08, 2017 6.044 6.044 5.991 6.007 92,442 -0.04(-0.62%)
Nov 07, 2017 6.054 6.054 6.025 6.044 45,907 -0.01(-0.09%)
Nov 06, 2017 6.092 6.092 6.028 6.049 34,721 -0.03(-0.44%)
Nov 03, 2017 6.092 6.097 6.070 6.076 22,681 -0.03(-0.44%)
Nov 02, 2017 6.129 6.129 6.086 6.102 61,857 -0.02(-0.26%)
Nov 01, 2017 6.172 6.172 6.113 6.118 44,651 -0.00(-0.04%)
Oct 31, 2017 6.068 6.132 6.068 6.121 247,437 +0.05(+0.87%)
Oct 30, 2017 6.036 6.068 6.036 6.068 103,813 +0.04(+0.61%)
Oct 27, 2017 6.036 6.063 6.026 6.031 141,862 -0.01(-0.17%)
Oct 26, 2017 6.089 6.100 6.042 6.042 156,183 -0.04(-0.61%)
Oct 25, 2017 6.132 6.137 6.079 6.079 112,251 -0.06(-0.95%)
Oct 24, 2017 6.184 6.184 6.137 6.137 95,487 -0.03(-0.43%)
Oct 23, 2017 6.174 6.184 6.161 6.163 100,366 -0.02(-0.26%)
Oct 20, 2017 6.190 6.195 6.156 6.179 120,331 -0.01(-0.09%)
Oct 19, 2017 6.184 6.216 6.179 6.184 43,968 +0.00(+0.00%)
Oct 18, 2017 6.216 6.216 6.174 6.184 92,944 -0.03(-0.51%)
Oct 17, 2017 6.200 6.221 6.169 6.216 95,307 +0.00(+0.00%)
Oct 16, 2017 6.184 6.216 6.184 6.216 134,559 +0.01(+0.09%)
Oct 13, 2017 6.190 6.211 6.190 6.211 61,630 +0.03(+0.43%)
Oct 12, 2017 6.137 6.190 6.137 6.184 131,109 +0.03(+0.43%)
Oct 11, 2017 6.158 6.160 6.147 6.158 180,843 +0.00(+0.00%)
Oct 10, 2017 6.174 6.174 6.142 6.158 168,221 -0.02(-0.26%)
Oct 09, 2017 6.163 6.174 6.142 6.174 118,409 -0.01(-0.17%)
Oct 06, 2017 6.190 6.195 6.169 6.184 46,072 -0.01(-0.09%)
Oct 05, 2017 6.184 6.200 6.184 6.190 35,339 -0.02(-0.25%)
Oct 04, 2017 6.190 6.206 6.158 6.206 75,254 +0.01(+0.17%)
Oct 03, 2017 6.200 6.237 6.190 6.195 63,503 -0.02(-0.26%)
Oct 02, 2017 6.211 6.211 6.184 6.211 46,704 +0.02(+0.30%)
Sep 29, 2017 6.156 6.208 6.156 6.192 98,183 +0.04(+0.68%)
Sep 28, 2017 6.177 6.182 6.148 6.150 171,198 -0.03(-0.43%)
Sep 27, 2017 6.187 6.187 6.161 6.177 129,345 -0.02(-0.34%)
Sep 26, 2017 6.203 6.218 6.198 6.198 83,713 -0.01(-0.08%)
Sep 25, 2017 6.203 6.229 6.203 6.203 124,267 -0.02(-0.25%)
Sep 22, 2017 6.219 6.255 6.213 6.219 52,050 -0.03(-0.50%)
Sep 21, 2017 6.266 6.266 6.208 6.250 73,599 +0.02(+0.34%)
Sep 20, 2017 6.219 6.240 6.213 6.229 139,575 +0.01(+0.15%)
Sep 19, 2017 6.229 6.242 6.203 6.220 14,167 -0.01(-0.23%)
Sep 18, 2017 6.261 6.266 6.234 6.234 25,855 -0.04(-0.59%)
Sep 15, 2017 6.282 6.282 6.261 6.271 45,858 +0.02(+0.25%)
Sep 14, 2017 6.255 6.255 6.245 6.255 31,015 -0.01(-0.17%)
Sep 13, 2017 6.266 6.271 6.250 6.266 47,085 +0.01(+0.08%)
Sep 12, 2017 6.276 6.276 6.255 6.261 24,345 -0.03(-0.42%)
Sep 11, 2017 6.245 6.287 6.240 6.287 67,543 +0.03(+0.42%)
Sep 08, 2017 6.208 6.261 6.208 6.261 35,948 +0.03(+0.51%)
Sep 07, 2017 6.219 6.250 6.219 6.229 34,320 +0.01(+0.17%)
Sep 06, 2017 6.208 6.224 6.208 6.219 30,743 +0.01(+0.21%)
Sep 05, 2017 6.198 6.213 6.177 6.205 28,271 +0.01(+0.21%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.