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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2015 5.025 5.025 5.004 5.025 97,136 -0.01(-0.26%)
May 28, 2015 5.034 5.038 5.017 5.038 110,220 -0.01(-0.17%)
May 27, 2015 5.038 5.051 5.017 5.047 152,476 -0.01(-0.26%)
May 26, 2015 5.060 5.062 5.051 5.060 50,210 -0.01(-0.17%)
May 22, 2015 5.082 5.069 5.069 5.069 78,644 -0.00(-0.09%)
May 21, 2015 5.056 5.077 5.056 5.073 137,508 +0.02(+0.43%)
May 20, 2015 5.038 5.069 5.038 5.051 118,742 +0.00(+0.00%)
May 19, 2015 5.082 5.090 5.047 5.051 345,688 -0.04(-0.85%)
May 18, 2015 5.060 5.095 5.056 5.095 224,402 +0.03(+0.69%)
May 15, 2015 5.030 5.060 5.012 5.060 148,636 +0.05(+0.95%)
May 14, 2015 4.999 5.021 4.995 5.012 162,368 +0.04(+0.87%)
May 13, 2015 5.021 5.030 4.956 4.969 258,203 -0.06(-1.12%)
May 12, 2015 4.982 5.025 4.978 5.025 295,077 +0.01(+0.26%)
May 11, 2015 5.004 5.034 5.004 5.012 92,069 -0.01(-0.26%)
May 08, 2015 4.995 5.034 4.995 5.025 130,940 +0.05(+1.05%)
May 07, 2015 5.004 5.012 4.969 4.973 108,675 -0.03(-0.52%)
May 06, 2015 5.051 5.051 4.982 4.999 119,588 -0.04(-0.77%)
May 05, 2015 5.064 5.064 5.034 5.038 93,165 -0.04(-0.85%)
May 04, 2015 5.099 5.099 5.073 5.082 98,817 -0.00(-0.09%)
May 01, 2015 5.103 5.103 5.073 5.086 93,358 -0.01(-0.17%)
Apr 30, 2015 5.065 5.095 5.052 5.095 197,922 +0.01(+0.25%)
Apr 29, 2015 5.030 5.082 5.030 5.082 234,731 +0.02(+0.34%)
Apr 28, 2015 5.043 5.069 5.043 5.065 86,474 +0.00(+0.09%)
Apr 27, 2015 5.030 5.065 5.030 5.060 149,951 +0.02(+0.43%)
Apr 24, 2015 5.035 5.047 5.035 5.039 91,248 -0.00(-0.09%)
Apr 23, 2015 5.030 5.047 5.015 5.043 148,543 +0.02(+0.34%)
Apr 22, 2015 5.026 5.026 5.009 5.026 136,786 +0.02(+0.34%)
Apr 21, 2015 4.991 5.017 4.991 5.009 154,657 +0.02(+0.34%)
Apr 20, 2015 5.035 5.035 4.987 4.991 299,612 -0.03(-0.60%)
Apr 17, 2015 5.017 5.035 5.017 5.022 143,058 -0.02(-0.34%)
Apr 16, 2015 5.009 5.047 5.009 5.039 223,883 +0.01(+0.26%)
Apr 15, 2015 5.000 5.026 4.996 5.026 138,742 +0.04(+0.78%)
Apr 14, 2015 5.000 5.004 4.987 4.987 206,923 -0.01(-0.26%)
Apr 13, 2015 5.004 5.017 4.983 5.000 166,997 -0.00(-0.09%)
Apr 10, 2015 5.039 5.039 5.000 5.004 377,035 -0.02(-0.43%)
Apr 09, 2015 5.047 5.050 5.013 5.026 249,677 -0.01(-0.17%)
Apr 08, 2015 5.035 5.050 5.030 5.035 177,318 +0.02(+0.43%)
Apr 07, 2015 4.996 5.026 4.996 5.013 198,148 +0.02(+0.34%)
Apr 06, 2015 4.961 5.013 4.961 4.996 168,986 +0.03(+0.52%)
Apr 02, 2015 4.970 4.970 4.970 4.970 611,899 -0.03(-0.69%)
Apr 01, 2015 5.026 5.026 4.966 5.004 231,710 +0.00(+0.00%)
Mar 31, 2015 4.962 5.004 4.962 5.004 154,809 +0.03(+0.51%)
Mar 30, 2015 4.979 4.987 4.974 4.979 96,298 +0.00(+0.00%)
Mar 27, 2015 4.974 4.996 4.974 4.979 71,167 -0.02(-0.34%)
Mar 26, 2015 4.987 5.000 4.983 4.996 83,963 -0.00(-0.09%)
Mar 25, 2015 4.979 5.000 4.974 5.000 226,344 +0.02(+0.43%)
Mar 24, 2015 4.949 4.987 4.944 4.979 129,479 +0.03(+0.52%)
Mar 23, 2015 4.893 4.953 4.893 4.953 466,731 +0.05(+0.96%)
Mar 20, 2015 4.868 4.910 4.782 4.906 882,881 +0.03(+0.52%)
Mar 19, 2015 4.923 4.923 4.876 4.881 119,275 -0.05(-0.95%)
Mar 18, 2015 4.881 4.928 4.859 4.928 183,016 +0.04(+0.79%)
Mar 17, 2015 4.919 4.928 4.885 4.889 111,509 -0.03(-0.69%)
Mar 16, 2015 4.923 4.928 4.902 4.923 165,971 +0.03(+0.70%)
Mar 13, 2015 4.945 4.949 4.889 4.889 182,355 -0.07(-1.46%)
Mar 12, 2015 4.940 4.974 4.940 4.962 180,163 +0.02(+0.35%)
Mar 11, 2015 4.919 4.945 4.902 4.945 158,959 +0.04(+0.87%)
Mar 10, 2015 4.953 4.959 4.902 4.902 133,739 -0.06(-1.12%)
Mar 09, 2015 4.970 4.983 4.957 4.957 74,298 -0.02(-0.34%)
Mar 06, 2015 5.000 5.013 4.953 4.974 209,330 -0.04(-0.85%)
Mar 05, 2015 5.017 5.043 5.013 5.017 125,966 +0.00(+0.00%)
Mar 04, 2015 5.051 5.073 5.017 5.017 198,899 -0.05(-1.01%)
Mar 03, 2015 5.064 5.081 5.047 5.068 194,412 -0.01(-0.25%)
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.