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: 6:30 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 30, 2019 6.628 6.659 6.528 6.560 135,962 -0.08(-1.22%)
Sep 27, 2019 6.659 6.667 6.609 6.640 60,370 -0.02(-0.37%)
Sep 26, 2019 6.702 6.702 6.640 6.665 44,981 -0.06(-0.83%)
Sep 25, 2019 6.696 6.733 6.681 6.721 61,139 -0.01(-0.18%)
Sep 24, 2019 6.709 6.740 6.706 6.733 13,117 +0.06(+0.84%)
Sep 23, 2019 6.659 6.698 6.659 6.678 58,601 +0.01(+0.19%)
Sep 20, 2019 6.640 6.702 6.634 6.665 64,073 +0.01(+0.19%)
Sep 19, 2019 6.628 6.658 6.625 6.653 7,479 +0.04(+0.56%)
Sep 18, 2019 6.634 6.678 6.584 6.615 33,153 -0.02(-0.28%)
Sep 17, 2019 6.584 6.647 6.584 6.634 31,378 -0.03(-0.47%)
Sep 16, 2019 6.740 6.764 6.640 6.665 65,860 -0.04(-0.65%)
Sep 13, 2019 6.727 6.740 6.696 6.709 111,564 +0.01(+0.09%)
Sep 12, 2019 6.690 6.752 6.672 6.702 64,290 +0.01(+0.19%)
Sep 11, 2019 6.684 6.690 6.670 6.690 11,744 +0.01(+0.19%)
Sep 10, 2019 6.690 6.696 6.671 6.678 27,503 -0.01(-0.19%)
Sep 09, 2019 6.634 6.709 6.615 6.690 25,324 +0.03(+0.47%)
Sep 06, 2019 6.702 6.709 6.653 6.659 15,776 -0.04(-0.65%)
Sep 05, 2019 6.696 6.733 6.671 6.702 48,782 -0.02(-0.28%)
Sep 04, 2019 6.603 6.746 6.584 6.721 104,614 +0.17(+2.56%)
Sep 03, 2019 6.547 6.553 6.522 6.553 7,954 -0.01(-0.22%)
Aug 30, 2019 6.574 6.598 6.506 6.568 24,324 -0.04(-0.56%)
Aug 29, 2019 6.555 6.611 6.555 6.605 25,618 +0.04(+0.56%)
Aug 28, 2019 6.561 6.568 6.543 6.568 29,498 +0.01(+0.09%)
Aug 27, 2019 6.580 6.605 6.561 6.561 28,963 +0.01(+0.09%)
Aug 26, 2019 6.617 6.617 6.549 6.555 19,144 +0.01(+0.19%)
Aug 23, 2019 6.524 6.555 6.524 6.543 10,216 +0.02(+0.28%)
Aug 22, 2019 6.524 6.524 6.502 6.524 7,542 -0.01(-0.19%)
Aug 21, 2019 6.518 6.537 6.512 6.537 34,407 +0.01(+0.09%)
Aug 20, 2019 6.495 6.537 6.495 6.531 52,244 +0.01(+0.09%)
Aug 19, 2019 6.512 6.531 6.500 6.524 50,104 +0.01(+0.09%)
Aug 16, 2019 6.494 6.527 6.475 6.518 43,296 +0.01(+0.09%)
Aug 15, 2019 6.506 6.515 6.463 6.512 38,221 +0.03(+0.48%)
Aug 14, 2019 6.475 6.506 6.407 6.481 171,691 -0.05(-0.76%)
Aug 13, 2019 6.592 6.592 6.524 6.531 55,304 -0.06(-0.84%)
Aug 12, 2019 6.586 6.592 6.568 6.586 17,715 -0.03(-0.47%)
Aug 09, 2019 6.598 6.623 6.583 6.617 10,864 +0.01(+0.19%)
Aug 08, 2019 6.549 6.604 6.537 6.604 56,277 +0.04(+0.56%)
Aug 07, 2019 6.524 6.580 6.487 6.568 45,779 +0.03(+0.47%)
Aug 06, 2019 6.543 6.555 6.531 6.537 28,270 +0.02(+0.28%)
Aug 05, 2019 6.543 6.543 6.475 6.518 102,071 -0.06(-0.84%)
Aug 02, 2019 6.598 6.618 6.537 6.574 46,864 -0.04(-0.65%)
Aug 01, 2019 6.537 6.629 6.537 6.617 151,741 +0.09(+1.39%)
Jul 31, 2019 6.581 6.581 6.490 6.526 163,303 -0.03(-0.47%)
Jul 30, 2019 6.557 6.575 6.535 6.557 50,112 +0.01(+0.09%)
Jul 29, 2019 6.563 6.581 6.551 6.551 49,393 +0.00(+0.00%)
Jul 26, 2019 6.581 6.581 6.551 6.551 59,129 -0.02(-0.28%)
Jul 25, 2019 6.569 6.587 6.563 6.569 72,501 +0.00(+0.00%)
Jul 24, 2019 6.563 6.569 6.520 6.569 38,843 +0.02(+0.37%)
Jul 23, 2019 6.545 6.551 6.514 6.545 127,880 +0.00(+0.00%)
Jul 22, 2019 6.526 6.551 6.502 6.545 59,766 +0.05(+0.75%)
Jul 19, 2019 6.459 6.532 6.459 6.496 56,352 +0.04(+0.57%)
Jul 18, 2019 6.514 6.520 6.428 6.459 212,209 -0.06(-0.94%)
Jul 17, 2019 6.490 6.529 6.458 6.520 58,085 +0.05(+0.76%)
Jul 16, 2019 6.428 6.502 6.428 6.471 378,772 +0.05(+0.76%)
Jul 15, 2019 6.392 6.438 6.392 6.422 85,194 +0.01(+0.19%)
Jul 12, 2019 6.404 6.410 6.367 6.410 214,138 +0.03(+0.48%)
Jul 11, 2019 6.398 6.422 6.367 6.379 42,401 -0.00(-0.05%)
Jul 10, 2019 6.367 6.416 6.349 6.382 30,314 +0.03(+0.53%)
Jul 09, 2019 6.343 6.360 6.343 6.349 234,255 +0.00(+0.00%)
Jul 08, 2019 6.349 6.349 6.318 6.349 47,528 +0.02(+0.39%)
Jul 05, 2019 6.385 6.385 6.300 6.324 60,925 -0.03(-0.48%)
Jul 03, 2019 6.361 6.398 6.346 6.355 42,141 +0.01(+0.10%)
Jul 02, 2019 6.343 6.373 6.330 6.349 32,027 +0.01(+0.10%)
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.