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 )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Dec 31, 2010 4.810 4.897 4.810 4.897 302,088 +0.11(+2.30%)
Dec 30, 2010 4.813 4.813 4.759 4.787 196,189 -0.01(-0.29%)
Dec 29, 2010 4.762 4.813 4.728 4.801 344,573 +0.07(+1.49%)
Dec 28, 2010 4.751 4.779 4.730 4.731 153,268 -0.01(-0.24%)
Dec 27, 2010 4.748 4.773 4.714 4.742 200,776 +0.02(+0.36%)
Dec 23, 2010 4.652 4.725 4.652 4.725 191,102 +0.06(+1.39%)
Dec 22, 2010 4.657 4.661 4.607 4.660 193,499 +0.04(+0.79%)
Dec 21, 2010 4.652 4.663 4.624 4.624 477,207 -0.02(-0.36%)
Dec 20, 2010 4.663 4.703 4.590 4.641 321,450 -0.01(-0.30%)
Dec 17, 2010 4.612 4.655 4.590 4.655 339,628 +0.06(+1.23%)
Dec 16, 2010 4.536 4.601 4.519 4.598 329,536 +0.05(+1.00%)
Dec 15, 2010 4.567 4.567 4.533 4.553 273,733 -0.02(-0.50%)
Dec 14, 2010 4.632 4.632 4.533 4.576 346,749 -0.04(-0.80%)
Dec 13, 2010 4.700 4.700 4.584 4.612 414,789 -0.06(-1.33%)
Dec 10, 2010 4.703 4.703 4.601 4.674 400,340 -0.01(-0.24%)
Dec 09, 2010 4.759 4.765 4.649 4.686 263,428 -0.05(-1.13%)
Dec 08, 2010 4.815 4.815 4.725 4.739 442,591 -0.05(-1.06%)
Dec 07, 2010 4.875 4.875 4.770 4.790 198,419 -0.05(-1.08%)
Dec 06, 2010 4.863 4.863 4.813 4.842 357,175 -0.01(-0.20%)
Dec 03, 2010 4.835 4.897 4.799 4.852 494,566 +0.03(+0.58%)
Dec 02, 2010 4.813 4.880 4.807 4.824 296,629 +0.00(+0.00%)
Dec 01, 2010 4.824 4.844 4.784 4.824 287,065 +0.04(+0.77%)
Nov 30, 2010 4.866 4.866 4.773 4.787 391,812 -0.08(-1.72%)
Nov 29, 2010 4.899 4.903 4.846 4.871 588,515 -0.02(-0.46%)
Nov 26, 2010 4.927 4.927 4.880 4.894 294,908 -0.04(-0.78%)
Nov 24, 2010 4.899 4.932 4.932 4.932 302,191 +0.06(+1.19%)
Nov 23, 2010 4.896 4.896 4.860 4.874 123,487 -0.03(-0.57%)
Nov 22, 2010 4.877 4.922 4.854 4.902 163,054 +0.04(+0.75%)
Nov 19, 2010 4.796 4.866 4.776 4.866 126,191 +0.08(+1.76%)
Nov 18, 2010 4.815 4.844 4.748 4.782 312,871 -0.01(-0.12%)
Nov 17, 2010 4.731 4.801 4.695 4.787 274,333 +0.07(+1.42%)
Nov 16, 2010 4.784 4.784 4.686 4.720 425,325 -0.09(-1.81%)
Nov 15, 2010 4.835 4.859 4.790 4.807 311,207 +0.00(+0.00%)
Nov 12, 2010 4.843 4.896 4.796 4.807 845,810 -0.06(-1.21%)
Nov 11, 2010 4.992 4.992 4.847 4.866 1,015,695 -0.13(-2.52%)
Nov 10, 2010 5.045 5.048 4.950 4.992 320,815 -0.04(-0.83%)
Nov 09, 2010 5.045 5.045 5.017 5.034 348,152 +0.01(+0.28%)
Nov 08, 2010 5.034 5.045 5.003 5.020 279,051 -0.01(-0.22%)
Nov 05, 2010 4.983 5.036 4.969 5.031 174,435 +0.05(+1.07%)
Nov 04, 2010 5.039 5.050 4.955 4.978 1,270,718 -0.05(-0.95%)
Nov 03, 2010 5.034 5.034 4.980 5.025 554,489 +0.01(+0.28%)
Nov 02, 2010 4.975 5.011 4.964 5.011 356,732 +0.04(+0.79%)
Nov 01, 2010 5.028 5.036 4.947 4.972 805,740 -0.05(-1.06%)
Oct 29, 2010 4.984 5.039 4.978 5.025 256,855 +0.02(+0.45%)
Oct 28, 2010 5.011 5.017 4.967 5.003 264,259 +0.03(+0.56%)
Oct 27, 2010 4.972 4.986 4.925 4.975 294,240 -0.05(-1.00%)
Oct 25, 2010 5.039 5.039 5.011 5.025 431,690 +0.02(+0.33%)
Oct 22, 2010 5.036 5.039 5.003 5.009 363,751 -0.01(-0.11%)
Oct 21, 2010 5.011 5.039 5.004 5.014 712,086 +0.00(+0.06%)
Oct 20, 2010 5.011 5.031 5.000 5.011 1,007,093 -0.01(-0.28%)
Oct 19, 2010 5.070 5.072 5.011 5.025 308,671 -0.06(-1.09%)
Oct 18, 2010 5.134 5.134 5.045 5.081 474,137 -0.06(-1.14%)
Oct 15, 2010 5.109 5.170 5.084 5.139 782,482 +0.05(+0.93%)
Oct 14, 2010 5.072 5.092 5.036 5.092 449,362 +0.03(+0.66%)
Oct 13, 2010 5.047 5.072 5.031 5.059 352,655 +0.03(+0.61%)
Oct 12, 2010 5.011 5.047 5.009 5.028 475,756 +0.00(+0.00%)
Oct 11, 2010 5.053 5.053 5.009 5.028 531,146 -0.01(-0.11%)
Oct 08, 2010 5.034 5.038 5.000 5.034 186,696 +0.02(+0.33%)
Oct 07, 2010 5.034 5.039 4.978 5.017 261,665 +0.02(+0.36%)
Oct 06, 2010 5.095 5.097 4.967 4.999 342,772 -0.08(-1.67%)
Oct 05, 2010 5.050 5.084 5.020 5.084 500,589 +0.06(+1.11%)
Oct 04, 2010 5.028 5.042 4.978 5.028 676,579 +0.02(+0.42%)
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.