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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2018 5.452 5.452 5.452 0 -0.01(-0.21%)
Aug 30, 2018 5.486 5.509 5.464 5.464 31,685 -0.05(-0.82%)
Aug 29, 2018 5.486 5.514 5.447 5.509 105,963 -0.02(-0.31%)
Aug 28, 2018 5.486 5.526 5.469 5.526 99,825 +0.04(+0.72%)
Aug 27, 2018 5.486 5.509 5.486 5.486 83,295 -0.01(-0.10%)
Aug 24, 2018 5.509 5.509 5.447 5.492 36,775 +0.02(+0.31%)
Aug 23, 2018 5.498 5.522 5.407 5.475 131,972 -0.02(-0.41%)
Aug 22, 2018 5.537 5.537 5.498 5.498 112,804 -0.02(-0.41%)
Aug 21, 2018 5.503 5.523 5.503 5.520 146,392 +0.02(+0.41%)
Aug 20, 2018 5.492 5.499 5.430 5.498 58,910 -0.01(-0.10%)
Aug 17, 2018 5.531 5.531 5.498 5.503 29,703 -0.01(-0.21%)
Aug 16, 2018 5.514 5.548 5.514 5.514 36,839 +0.01(+0.10%)
Aug 15, 2018 5.514 5.520 5.486 5.509 82,305 +0.01(+0.21%)
Aug 14, 2018 5.447 5.537 5.447 5.498 140,808 +0.03(+0.62%)
Aug 13, 2018 5.531 5.531 5.441 5.464 170,860 -0.10(-1.73%)
Aug 10, 2018 5.645 5.645 5.526 5.560 80,977 -0.09(-1.65%)
Aug 09, 2018 5.679 5.679 5.645 5.653 96,251 -0.02(-0.35%)
Aug 08, 2018 5.690 5.695 5.673 5.673 54,223 -0.02(-0.40%)
Aug 07, 2018 5.695 5.697 5.679 5.695 107,275 +0.01(+0.10%)
Aug 06, 2018 5.673 5.690 5.673 5.690 96,161 +0.01(+0.20%)
Aug 03, 2018 5.656 5.684 5.656 5.679 135,964 +0.00(+0.00%)
Aug 02, 2018 5.656 5.679 5.643 5.679 105,581 +0.00(+0.00%)
Aug 01, 2018 5.679 5.701 5.667 5.678 54,560 -0.02(-0.30%)
Jul 31, 2018 5.695 5.695 5.667 5.695 51,391 +0.02(+0.40%)
Jul 30, 2018 5.684 5.690 5.667 5.673 229,484 -0.02(-0.39%)
Jul 27, 2018 5.695 5.695 5.662 5.695 63,914 +0.01(+0.20%)
Jul 26, 2018 5.662 5.707 5.662 5.684 165,229 -0.02(-0.30%)
Jul 25, 2018 5.684 5.701 5.656 5.701 176,933 +0.03(+0.59%)
Jul 24, 2018 5.662 5.670 5.639 5.667 136,938 +0.01(+0.10%)
Jul 23, 2018 5.673 5.673 5.651 5.662 49,670 -0.01(-0.10%)
Jul 20, 2018 5.645 5.684 5.645 5.667 93,463 +0.02(+0.30%)
Jul 19, 2018 5.651 5.656 5.639 5.651 35,519 -0.01(-0.10%)
Jul 18, 2018 5.667 5.673 5.656 5.656 73,612 -0.01(-0.20%)
Jul 17, 2018 5.662 5.671 5.654 5.667 84,276 +0.00(+0.00%)
Jul 16, 2018 5.690 5.690 5.662 5.667 102,436 -0.02(-0.39%)
Jul 13, 2018 5.695 5.695 5.673 5.690 59,195 +0.00(+0.00%)
Jul 12, 2018 5.701 5.701 5.673 5.690 75,047 +0.01(+0.10%)
Jul 11, 2018 5.701 5.707 5.670 5.684 73,640 -0.01(-0.20%)
Jul 10, 2018 5.690 5.695 5.662 5.695 60,314 +0.01(+0.20%)
Jul 09, 2018 5.662 5.690 5.656 5.684 129,181 +0.02(+0.40%)
Jul 06, 2018 5.617 5.667 5.617 5.662 135,284 +0.06(+1.10%)
Jul 05, 2018 5.606 5.617 5.578 5.600 78,560 +0.02(+0.30%)
Jul 03, 2018 5.583 5.583 5.583 0 +0.01(+0.10%)
Jul 02, 2018 5.572 5.589 5.561 5.578 62,848 -0.01(-0.25%)
Jun 29, 2018 5.569 5.597 5.564 5.592 119,762 +0.04(+0.70%)
Jun 28, 2018 5.558 5.592 5.541 5.553 68,859 +0.00(+0.00%)
Jun 27, 2018 5.558 5.564 5.551 5.553 135,980 +0.01(+0.20%)
Jun 26, 2018 5.519 5.564 5.519 5.541 144,118 -0.01(-0.20%)
Jun 25, 2018 5.603 5.603 5.508 5.553 246,449 -0.04(-0.80%)
Jun 22, 2018 5.586 5.608 5.569 5.597 45,443 +0.06(+1.01%)
Jun 21, 2018 5.564 5.569 5.530 5.541 121,366 -0.01(-0.10%)
Jun 20, 2018 5.575 5.575 5.541 5.547 137,060 -0.05(-0.90%)
Jun 19, 2018 5.564 5.597 5.525 5.597 62,403 +0.02(+0.40%)
Jun 18, 2018 5.603 5.603 5.569 5.575 109,427 -0.03(-0.61%)
Jun 15, 2018 5.636 5.608 5.609 59,648 -0.03(-0.48%)
Jun 14, 2018 5.653 5.658 5.614 5.636 198,208 +0.00(+0.00%)
Jun 13, 2018 5.681 5.681 5.614 5.636 97,530 -0.04(-0.79%)
Jun 12, 2018 5.731 5.731 5.658 5.681 84,204 -0.05(-0.88%)
Jun 11, 2018 5.742 5.742 5.731 5.731 40,941 +0.00(+0.00%)
Jun 08, 2018 5.725 5.748 5.725 5.731 52,460 -0.02(-0.39%)
Jun 07, 2018 5.770 5.770 5.737 5.753 43,787 -0.01(-0.19%)
Jun 06, 2018 5.764 5.764 45,081 -0.03(-0.58%)
Jun 05, 2018 5.759 5.798 5.759 5.798 98,268 +0.04(+0.68%)
Jun 04, 2018 5.792 5.792 5.748 5.759 103,414 -0.02(-0.29%)
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.