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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010 4.498 4.498 4.479 4.485 120,655 -0.01(-0.18%)
Apr 29, 2010 4.487 4.493 4.463 4.493 171,771 +0.02(+0.53%)
Apr 28, 2010 4.471 4.493 4.461 4.469 265,667 -0.01(-0.12%)
Apr 27, 2010 4.495 4.503 4.469 4.474 241,229 -0.02(-0.41%)
Apr 26, 2010 4.485 4.511 4.485 4.493 283,262 +0.01(+0.18%)
Apr 23, 2010 4.471 4.485 4.437 4.485 156,942 +0.02(+0.47%)
Apr 22, 2010 4.418 4.463 4.415 4.463 296,422 +0.05(+1.02%)
Apr 21, 2010 4.437 4.437 4.402 4.418 170,034 -0.00(-0.06%)
Apr 20, 2010 4.405 4.421 4.386 4.421 132,051 +0.03(+0.79%)
Apr 19, 2010 4.362 4.397 4.362 4.386 179,045 +0.00(+0.06%)
Apr 16, 2010 4.402 4.402 4.360 4.384 244,835 -0.01(-0.30%)
Apr 15, 2010 4.402 4.416 4.368 4.397 266,700 -0.00(-0.00%)
Apr 14, 2010 4.386 4.397 4.360 4.397 133,148 +0.03(+0.61%)
Apr 13, 2010 4.370 4.373 4.355 4.370 118,229 +0.02(+0.43%)
Apr 12, 2010 4.347 4.370 4.344 4.352 171,534 +0.01(+0.18%)
Apr 09, 2010 4.349 4.349 4.330 4.344 141,363 -0.00(-0.06%)
Apr 08, 2010 4.357 4.357 4.323 4.347 150,834 +0.01(+0.12%)
Apr 07, 2010 4.344 4.344 4.323 4.341 138,356 +0.02(+0.37%)
Apr 06, 2010 4.304 4.328 4.304 4.325 238,357 +0.02(+0.37%)
Apr 05, 2010 4.325 4.331 4.304 4.309 153,705 -0.02(-0.49%)
Apr 01, 2010 4.315 4.331 4.331 4.331 105,517 +0.02(+0.49%)
Mar 31, 2010 4.304 4.323 4.304 4.309 163,927 -0.00(-0.06%)
Mar 30, 2010 4.312 4.312 4.295 4.312 179,581 +0.01(+0.31%)
Mar 29, 2010 4.302 4.309 4.286 4.299 194,913 -0.00(-0.06%)
Mar 26, 2010 4.317 4.320 4.279 4.302 151,012 +0.00(+0.00%)
Mar 25, 2010 4.265 4.317 4.265 4.302 171,654 +0.04(+0.86%)
Mar 24, 2010 4.262 4.275 4.257 4.265 201,116 -0.01(-0.25%)
Mar 23, 2010 4.244 4.283 4.220 4.275 268,288 +0.02(+0.43%)
Mar 22, 2010 4.204 4.278 4.175 4.257 225,990 +0.07(+1.57%)
Mar 19, 2010 4.244 4.251 4.191 4.191 373,773 -0.06(-1.36%)
Mar 18, 2010 4.283 4.286 4.244 4.249 352,523 -0.03(-0.68%)
Mar 17, 2010 4.262 4.286 4.244 4.278 416,941 +0.01(+0.31%)
Mar 16, 2010 4.280 4.286 4.233 4.265 272,747 +0.01(+0.31%)
Mar 15, 2010 4.265 4.267 4.241 4.251 122,886 -0.01(-0.12%)
Mar 12, 2010 4.251 4.265 4.244 4.257 180,383 +0.00(+0.00%)
Mar 11, 2010 4.236 4.259 4.233 4.257 122,765 +0.02(+0.37%)
Mar 10, 2010 4.270 4.283 4.241 4.241 193,333 -0.01(-0.19%)
Mar 09, 2010 4.238 4.251 4.230 4.249 115,289 +0.01(+0.13%)
Mar 08, 2010 4.238 4.243 4.230 4.243 115,118 +0.02(+0.37%)
Mar 05, 2010 4.194 4.230 4.194 4.228 123,494 +0.03(+0.75%)
Mar 04, 2010 4.207 4.210 4.128 4.196 300,432 +0.00(+0.00%)
Mar 03, 2010 4.220 4.241 4.191 4.196 171,733 -0.02(-0.56%)
Mar 02, 2010 4.238 4.238 4.191 4.220 211,164 -0.01(-0.31%)
Mar 01, 2010 4.199 4.241 4.186 4.233 161,374 +0.05(+1.26%)
Feb 26, 2010 4.160 4.180 4.123 4.180 194,379 +0.04(+0.89%)
Feb 25, 2010 4.107 4.170 4.107 4.144 140,448 +0.02(+0.56%)
Feb 24, 2010 4.128 4.136 4.113 4.120 127,144 +0.01(+0.32%)
Feb 23, 2010 4.081 4.120 4.068 4.107 209,082 +0.04(+1.03%)
Feb 22, 2010 4.115 4.115 4.066 4.066 215,389 -0.03(-0.70%)
Feb 19, 2010 4.105 4.118 4.073 4.094 376,703 -0.03(-0.76%)
Feb 18, 2010 4.115 4.129 4.102 4.126 278,109 +0.02(+0.38%)
Feb 17, 2010 4.076 4.115 4.076 4.110 229,299 +0.04(+0.90%)
Feb 16, 2010 4.032 4.084 4.032 4.073 292,505 +0.04(+1.04%)
Feb 12, 2010 4.005 4.032 4.032 4.032 170,807 +0.02(+0.39%)
Feb 11, 2010 3.995 4.024 3.992 4.016 294,883 +0.03(+0.79%)
Feb 10, 2010 3.969 4.000 3.964 3.985 288,970 +0.00(+0.05%)
Feb 09, 2010 3.922 3.999 3.922 3.983 643,308 +0.06(+1.62%)
Feb 08, 2010 3.914 3.961 3.880 3.919 846,760 -0.04(-0.99%)
Feb 05, 2010 4.071 4.079 3.823 3.958 1,743,361 -0.15(-3.75%)
Feb 04, 2010 4.277 4.282 4.094 4.113 602,076 -0.17(-4.02%)
Feb 03, 2010 4.277 4.301 4.277 4.285 138,595 -0.01(-0.24%)
Feb 02, 2010 4.274 4.321 4.274 4.295 249,378 +0.01(+0.27%)
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.