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 31, 2017 6.226 6.226 6.215 6.215 63,700 -0.01(-0.08%)
May 30, 2017 6.226 6.236 6.215 6.220 34,110 -0.01(-0.08%)
May 26, 2017 6.231 6.231 6.215 6.226 61,590 +0.01(+0.17%)
May 25, 2017 6.262 6.262 6.202 6.215 87,416 +0.01(+0.17%)
May 24, 2017 6.184 6.211 6.184 6.205 108,384 +0.01(+0.08%)
May 23, 2017 6.184 6.200 6.174 6.200 117,613 +0.03(+0.42%)
May 22, 2017 6.169 6.174 6.164 6.174 36,690 +0.02(+0.34%)
May 19, 2017 6.148 6.164 6.117 6.153 101,271 -0.02(-0.25%)
May 18, 2017 6.122 6.184 6.096 6.169 164,555 -0.01(-0.08%)
May 17, 2017 6.148 6.174 6.148 6.174 49,381 +0.02(+0.25%)
May 16, 2017 6.148 6.164 6.148 6.158 81,008 +0.02(+0.25%)
May 15, 2017 6.133 6.146 6.133 6.143 82,415 +0.02(+0.34%)
May 12, 2017 6.117 6.133 6.112 6.122 86,880 +0.02(+0.34%)
May 11, 2017 6.081 6.102 6.081 6.102 64,045 +0.03(+0.43%)
May 10, 2017 6.081 6.091 6.071 6.076 113,263 +0.00(+0.00%)
May 09, 2017 6.081 6.091 6.076 6.076 22,531 -0.01(-0.17%)
May 08, 2017 6.065 6.091 6.065 6.086 125,513 +0.02(+0.34%)
May 05, 2017 6.050 6.076 6.050 6.065 36,488 +0.01(+0.09%)
May 04, 2017 6.091 6.102 6.060 6.060 131,498 -0.03(-0.42%)
May 03, 2017 6.081 6.102 6.081 6.086 70,951 +0.00(+0.00%)
May 02, 2017 6.076 6.091 6.074 6.086 110,616 +0.01(+0.17%)
May 01, 2017 6.060 6.076 6.050 6.076 71,334 +0.03(+0.47%)
Apr 28, 2017 6.053 6.058 6.047 6.047 30,783 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 6.042 6.047 36,804 -0.03(-0.42%)
Apr 26, 2017 6.073 6.078 6.056 6.073 105,948 -0.01(-0.08%)
Apr 25, 2017 6.047 6.084 6.047 6.078 125,731 +0.04(+0.59%)
Apr 24, 2017 6.037 6.058 6.022 6.042 62,908 +0.02(+0.34%)
Apr 21, 2017 6.001 6.022 6.001 6.022 100,169 +0.02(+0.26%)
Apr 20, 2017 6.006 6.011 5.991 6.006 40,349 +0.01(+0.09%)
Apr 19, 2017 6.001 6.011 5.994 6.001 31,280 +0.01(+0.09%)
Apr 18, 2017 5.955 6.001 5.955 5.996 78,998 +0.04(+0.69%)
Apr 17, 2017 5.991 5.996 5.955 5.955 92,757 +0.00(+0.00%)
Apr 13, 2017 5.940 5.972 5.940 5.955 89,398 +0.01(+0.09%)
Apr 12, 2017 5.950 5.969 5.950 5.950 92,324 -0.01(-0.17%)
Apr 11, 2017 5.934 5.981 5.909 5.960 200,883 +0.00(+0.00%)
Apr 10, 2017 5.965 5.976 5.960 5.960 178,745 -0.01(-0.17%)
Apr 07, 2017 5.950 5.970 5.950 5.970 76,655 +0.02(+0.26%)
Apr 06, 2017 5.934 5.958 5.934 5.955 197,778 +0.01(+0.09%)
Apr 05, 2017 5.929 5.960 5.929 5.950 61,167 +0.02(+0.26%)
Apr 04, 2017 5.924 5.945 5.909 5.934 217,172 -0.02(-0.26%)
Apr 03, 2017 5.940 5.958 5.934 5.950 128,303 +0.02(+0.39%)
Mar 31, 2017 5.922 5.942 5.901 5.927 112,114 +0.02(+0.26%)
Mar 30, 2017 5.911 5.932 5.911 5.911 99,751 -0.02(-0.26%)
Mar 29, 2017 5.901 5.932 5.901 5.927 102,227 +0.02(+0.26%)
Mar 28, 2017 5.901 5.937 5.892 5.911 94,998 +0.00(+0.00%)
Mar 27, 2017 5.881 5.927 5.881 5.911 98,402 +0.01(+0.17%)
Mar 24, 2017 5.891 5.917 5.891 5.901 102,407 +0.02(+0.26%)
Mar 23, 2017 5.845 5.901 5.845 5.886 30,906 +0.04(+0.61%)
Mar 22, 2017 5.809 5.860 5.809 5.850 30,224 +0.04(+0.70%)
Mar 21, 2017 5.871 5.896 5.809 5.809 110,101 -0.06(-0.96%)
Mar 20, 2017 5.830 5.876 5.830 5.866 43,797 +0.02(+0.26%)
Mar 17, 2017 5.840 5.855 5.835 5.850 52,222 +0.03(+0.44%)
Mar 16, 2017 5.820 5.846 5.820 5.825 45,281 -0.01(-0.17%)
Mar 15, 2017 5.804 5.835 5.738 5.835 62,031 +0.05(+0.79%)
Mar 14, 2017 5.784 5.799 5.784 5.789 27,738 +0.01(+0.18%)
Mar 13, 2017 5.789 5.815 5.779 5.779 85,419 +0.01(+0.09%)
Mar 10, 2017 5.769 5.789 5.753 5.774 43,437 +0.02(+0.27%)
Mar 09, 2017 5.809 5.809 5.751 5.758 190,805 -0.07(-1.14%)
Mar 08, 2017 5.830 5.840 5.821 5.825 90,654 -0.01(-0.18%)
Mar 07, 2017 5.835 5.850 5.835 5.835 54,245 -0.01(-0.09%)
Mar 06, 2017 5.830 5.840 5.804 5.840 37,249 +0.02(+0.26%)
Mar 03, 2017 5.845 5.845 5.825 5.825 35,788 -0.02(-0.26%)
Mar 02, 2017 5.886 5.886 5.840 5.840 91,234 -0.04(-0.69%)
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.