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 (%)
Sep 27, 2013 5.183 5.244 5.183 5.244 190,620 +0.02(+0.35%)
Sep 26, 2013 5.172 5.226 5.172 5.226 227,120 +0.02(+0.35%)
Sep 25, 2013 5.172 5.223 5.172 5.208 329,070 +0.02(+0.42%)
Sep 24, 2013 5.139 5.204 5.128 5.186 222,560 +0.04(+0.85%)
Sep 23, 2013 5.121 5.161 5.121 5.143 178,952 +0.02(+0.43%)
Sep 20, 2013 5.128 5.165 5.106 5.121 222,246 -0.02(-0.35%)
Sep 19, 2013 5.194 5.208 5.110 5.139 377,378 -0.04(-0.84%)
Sep 18, 2013 5.070 5.183 5.063 5.183 336,322 +0.10(+2.00%)
Sep 17, 2013 5.059 5.085 5.055 5.081 212,466 +0.00(+0.00%)
Sep 16, 2013 5.069 5.081 5.027 5.081 294,275 +0.04(+0.72%)
Sep 13, 2013 5.034 5.045 5.001 5.045 213,306 -0.01(-0.22%)
Sep 12, 2013 5.012 5.056 5.012 5.056 198,861 +0.03(+0.58%)
Sep 11, 2013 5.030 5.045 4.997 5.027 187,749 -0.02(-0.36%)
Sep 10, 2013 5.016 5.045 4.987 5.045 157,676 +0.03(+0.65%)
Sep 09, 2013 5.001 5.030 4.990 5.012 294,864 +0.00(+0.00%)
Sep 06, 2013 4.997 5.012 4.972 5.012 194,762 +0.01(+0.22%)
Sep 05, 2013 5.023 5.027 4.994 5.001 89,893 -0.04(-0.79%)
Sep 04, 2013 5.005 5.046 4.994 5.041 265,337 +0.02(+0.43%)
Sep 03, 2013 5.048 5.059 5.005 5.019 278,248 +0.00(+0.00%)
Aug 30, 2013 5.019 5.037 5.008 5.019 137,150 -0.00(-0.00%)
Aug 29, 2013 5.023 5.026 5.001 5.019 156,674 +0.01(+0.23%)
Aug 28, 2013 4.980 5.016 4.980 5.008 145,482 +0.01(+0.27%)
Aug 27, 2013 5.012 5.023 4.983 4.994 179,373 -0.04(-0.86%)
Aug 26, 2013 5.059 5.080 5.019 5.037 198,614 -0.03(-0.50%)
Aug 23, 2013 5.026 5.073 5.019 5.062 142,600 +0.02(+0.43%)
Aug 22, 2013 5.037 5.066 5.012 5.041 232,986 +0.01(+0.14%)
Aug 21, 2013 5.030 5.048 5.006 5.034 135,382 +0.01(+0.29%)
Aug 20, 2013 5.030 5.113 5.001 5.019 228,431 -0.03(-0.57%)
Aug 19, 2013 5.149 5.170 5.044 5.048 230,990 -0.13(-2.43%)
Aug 16, 2013 5.152 5.192 5.145 5.174 410,247 +0.02(+0.42%)
Aug 15, 2013 5.214 5.217 5.127 5.152 224,915 -0.05(-0.90%)
Aug 14, 2013 5.188 5.210 5.174 5.199 155,902 -0.02(-0.34%)
Aug 13, 2013 5.239 5.268 5.214 5.217 299,484 -0.04(-0.75%)
Aug 12, 2013 5.246 5.300 5.232 5.257 126,911 +0.01(+0.14%)
Aug 09, 2013 5.253 5.282 5.232 5.250 249,287 -0.01(-0.21%)
Aug 08, 2013 5.253 5.289 5.217 5.260 185,396 +0.00(+0.07%)
Aug 07, 2013 5.239 5.307 5.232 5.257 93,042 -0.01(-0.14%)
Aug 06, 2013 5.253 5.303 5.235 5.264 214,723 -0.02(-0.34%)
Aug 05, 2013 5.325 5.383 5.271 5.282 206,877 -0.06(-1.08%)
Aug 02, 2013 5.311 5.365 5.289 5.339 196,124 +0.01(+0.13%)
Aug 01, 2013 5.411 5.444 5.332 5.332 260,626 -0.08(-1.53%)
Jul 31, 2013 5.444 5.444 5.369 5.415 154,364 -0.02(-0.33%)
Jul 30, 2013 5.451 5.472 5.411 5.433 144,538 -0.03(-0.59%)
Jul 29, 2013 5.490 5.490 5.415 5.465 117,088 -0.02(-0.33%)
Jul 26, 2013 5.451 5.504 5.451 5.483 100,585 -0.01(-0.19%)
Jul 25, 2013 5.497 5.497 5.440 5.494 190,737 -0.01(-0.19%)
Jul 24, 2013 5.561 5.565 5.501 5.504 130,738 -0.06(-1.03%)
Jul 23, 2013 5.558 5.579 5.529 5.561 118,420 +0.06(+1.04%)
Jul 22, 2013 5.476 5.508 5.447 5.504 109,090 +0.04(+0.72%)
Jul 19, 2013 5.458 5.511 5.426 5.465 96,540 +0.02(+0.46%)
Jul 18, 2013 5.511 5.512 5.440 5.440 147,300 -0.05(-0.85%)
Jul 17, 2013 5.476 5.507 5.458 5.487 203,397 +0.05(+0.86%)
Jul 16, 2013 5.472 5.476 5.397 5.440 189,801 -0.05(-0.97%)
Jul 15, 2013 5.490 5.515 5.465 5.494 254,224 +0.03(+0.52%)
Jul 12, 2013 5.458 5.497 5.451 5.465 249,766 +0.01(+0.20%)
Jul 11, 2013 5.358 5.461 5.358 5.454 449,334 +0.11(+2.07%)
Jul 10, 2013 5.308 5.386 5.299 5.344 221,823 -0.01(-0.13%)
Jul 09, 2013 5.304 5.351 5.290 5.351 312,146 +0.06(+1.15%)
Jul 08, 2013 5.347 5.347 5.279 5.290 444,050 -0.01(-0.20%)
Jul 05, 2013 5.433 5.433 5.288 5.301 441,230 -0.12(-2.30%)
Jul 03, 2013 5.358 5.440 5.358 5.426 94,440 +0.02(+0.46%)
Jul 02, 2013 5.504 5.515 5.390 5.401 144,292 -0.14(-2.45%)
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.