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 (%)
Sep 28, 2007 4.475 4.532 4.473 4.532 109,273 +0.03(+0.75%)
Sep 27, 2007 4.496 4.501 4.473 4.499 128,869 +0.02(+0.46%)
Sep 26, 2007 4.465 4.488 4.460 4.478 200,013 +0.01(+0.23%)
Sep 25, 2007 4.460 4.486 4.460 4.467 130,510 -0.01(-0.17%)
Sep 24, 2007 4.447 4.475 4.447 4.475 147,113 +0.02(+0.47%)
Sep 21, 2007 4.452 4.455 4.439 4.455 101,551 +0.02(+0.41%)
Sep 20, 2007 4.455 4.455 4.429 4.436 126,649 -0.02(-0.41%)
Sep 19, 2007 4.429 4.465 4.423 4.455 142,480 +0.03(+0.58%)
Sep 18, 2007 4.361 4.429 4.361 4.429 168,350 +0.07(+1.54%)
Sep 17, 2007 4.395 4.398 4.354 4.361 149,816 -0.03(-0.77%)
Sep 14, 2007 4.385 4.400 4.361 4.395 137,846 +0.01(+0.18%)
Sep 13, 2007 4.361 4.398 4.361 4.387 154,064 +0.02(+0.53%)
Sep 12, 2007 4.356 4.398 4.356 4.364 116,223 -0.02(-0.41%)
Sep 11, 2007 4.390 4.390 4.369 4.382 77,225 +0.00(+0.06%)
Sep 10, 2007 4.377 4.390 4.366 4.379 57,918 +0.00(+0.06%)
Sep 07, 2007 4.361 4.382 4.348 4.377 90,353 +0.00(+0.00%)
Sep 06, 2007 4.398 4.398 4.338 4.377 121,243 +0.03(+0.60%)
Sep 05, 2007 4.361 4.361 4.338 4.351 124,718 -0.03(-0.65%)
Sep 04, 2007 4.356 4.395 4.338 4.379 137,846 -0.02(-0.47%)
Aug 31, 2007 4.372 4.400 4.359 4.400 118,540 +0.04(+1.01%)
Aug 30, 2007 4.338 4.356 4.328 4.356 125,876 -0.01(-0.24%)
Aug 29, 2007 4.281 4.366 4.281 4.366 210,824 +0.02(+0.48%)
Aug 28, 2007 4.341 4.364 4.309 4.346 220,091 -0.04(-0.89%)
Aug 27, 2007 4.416 4.423 4.351 4.385 155,994 -0.06(-1.28%)
Aug 24, 2007 4.447 4.475 4.431 4.442 115,451 -0.03(-0.75%)
Aug 23, 2007 4.506 4.506 4.460 4.475 141,708 -0.03(-0.63%)
Aug 22, 2007 4.506 4.506 4.462 4.504 176,845 +0.07(+1.58%)
Aug 21, 2007 4.403 4.460 4.387 4.434 186,498 -0.01(-0.17%)
Aug 20, 2007 4.338 4.442 4.333 4.442 159,469 +0.04(+1.00%)
Aug 17, 2007 4.110 4.398 4.110 4.398 419,718 +0.37(+9.13%)
Aug 16, 2007 4.167 4.167 3.859 4.030 597,336 -0.18(-4.25%)
Aug 15, 2007 4.377 4.377 4.185 4.208 393,461 -0.19(-4.30%)
Aug 14, 2007 4.455 4.462 4.317 4.398 256,001 -0.07(-1.57%)
Aug 13, 2007 4.493 4.499 4.452 4.467 235,536 +0.00(+0.00%)
Aug 10, 2007 4.478 4.478 4.449 4.467 189,587 -0.03(-0.63%)
Aug 09, 2007 4.480 4.499 4.465 4.496 124,332 -0.03(-0.69%)
Aug 08, 2007 4.491 4.530 4.475 4.527 121,629 +0.02(+0.46%)
Aug 07, 2007 4.449 4.506 4.449 4.506 119,698 +0.05(+1.16%)
Aug 06, 2007 4.480 4.499 4.447 4.455 207,735 -0.05(-1.09%)
Aug 03, 2007 4.514 4.532 4.504 4.504 41,701 -0.02(-0.40%)
Aug 02, 2007 4.501 4.545 4.501 4.522 267,585 -0.02(-0.40%)
Aug 01, 2007 4.631 4.636 4.532 4.540 114,293 -0.13(-2.72%)
Jul 31, 2007 4.633 4.671 4.631 4.667 97,689 +0.02(+0.45%)
Jul 30, 2007 4.636 4.649 4.594 4.646 105,026 -0.01(-0.17%)
Jul 27, 2007 4.675 4.685 4.623 4.654 133,599 -0.02(-0.33%)
Jul 26, 2007 4.688 4.776 4.646 4.669 372,611 -0.03(-0.55%)
Jul 25, 2007 4.745 4.747 4.654 4.695 352,918 -0.04(-0.87%)
Jul 24, 2007 4.708 4.737 4.698 4.737 203,488 +0.01(+0.27%)
Jul 23, 2007 4.711 4.729 4.693 4.724 223,566 +0.02(+0.50%)
Jul 20, 2007 4.724 4.724 4.685 4.701 172,598 -0.02(-0.33%)
Jul 19, 2007 4.693 4.732 4.693 4.716 246,734 +0.03(+0.72%)
Jul 18, 2007 4.726 4.726 4.649 4.682 261,406 -0.05(-1.04%)
Jul 17, 2007 4.758 4.773 4.716 4.732 227,041 -0.02(-0.49%)
Jul 16, 2007 4.773 4.778 4.737 4.755 174,528 -0.02(-0.38%)
Jul 13, 2007 4.778 4.796 4.758 4.773 144,024 +0.01(+0.16%)
Jul 12, 2007 4.783 4.812 4.747 4.765 179,548 -0.04(-0.92%)
Jul 11, 2007 4.796 4.817 4.783 4.809 102,323 +0.01(+0.27%)
Jul 10, 2007 4.809 4.812 4.773 4.796 136,302 -0.01(-0.11%)
Jul 09, 2007 4.763 4.802 4.760 4.802 111,204 +0.01(+0.27%)
Jul 06, 2007 4.830 4.830 4.768 4.789 99,234 -0.01(-0.16%)
Jul 05, 2007 4.820 4.820 4.770 4.796 83,016 +0.02(+0.33%)
Jul 03, 2007 4.796 4.810 4.781 4.781 123,946 -0.05(-1.02%)
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.