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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 20, 2024 6.510 0 -0.07(-1.06%)
Sep 19, 2024 6.570 6.600 6.540 6.580 186,986 +0.04(+0.69%)
Sep 18, 2024 6.550 6.570 6.520 6.535 51,317 +0.02(+0.31%)
Sep 17, 2024 6.470 6.540 6.450 6.515 143,619 -0.04(-0.69%)
Sep 16, 2024 6.530 6.560 6.510 6.560 40,927 +0.03(+0.46%)
Sep 13, 2024 6.520 6.530 6.481 6.530 39,995 +0.06(+0.93%)
Sep 12, 2024 6.410 6.490 6.410 6.470 25,514 +0.04(+0.54%)
Sep 11, 2024 6.450 6.450 6.420 6.435 22,620 -0.02(-0.23%)
Sep 10, 2024 6.470 6.470 6.415 6.450 43,699 +0.00(+0.01%)
Sep 09, 2024 6.450 6.470 6.432 6.450 16,707 -0.00(-0.01%)
Sep 06, 2024 6.440 6.460 6.420 6.450 31,206 -0.02(-0.31%)
Sep 05, 2024 6.425 6.470 6.402 6.470 50,539 +0.06(+0.94%)
Sep 04, 2024 6.456 6.456 6.380 6.410 63,477 -0.06(-0.93%)
Sep 03, 2024 6.520 6.580 6.460 6.470 28,410 -0.07(-1.07%)
Aug 30, 2024 6.540 6.550 6.520 6.540 47,376 +0.01(+0.15%)
Aug 29, 2024 6.530 6.560 6.520 6.530 36,108 -0.02(-0.31%)
Aug 28, 2024 6.510 6.560 6.510 6.550 63,778 +0.04(+0.54%)
Aug 27, 2024 6.510 6.520 6.486 6.515 29,655 +0.01(+0.13%)
Aug 26, 2024 6.470 6.510 6.470 6.506 24,274 +0.04(+0.56%)
Aug 23, 2024 6.500 6.510 6.420 6.470 57,732 -0.02(-0.31%)
Aug 22, 2024 6.430 6.490 6.430 6.490 43,301 +0.02(+0.25%)
Aug 21, 2024 6.450 6.490 6.430 6.474 28,694 -0.00(-0.02%)
Aug 20, 2024 6.370 6.490 6.370 6.475 44,898 +0.07(+1.02%)
Aug 19, 2024 6.290 6.470 6.290 6.410 68,130 +0.09(+1.42%)
Aug 16, 2024 6.330 6.360 6.290 6.320 30,914 -0.03(-0.47%)
Aug 15, 2024 6.360 6.380 6.308 6.350 104,652 +0.00(+0.00%)
Aug 14, 2024 6.350 6.400 6.340 6.350 56,629 +0.00(+0.00%)
Aug 13, 2024 6.350 6.400 6.340 6.350 60,932 -0.04(-0.63%)
Aug 12, 2024 6.360 6.400 6.360 6.390 27,109 +0.00(+0.08%)
Aug 09, 2024 6.350 6.400 6.320 6.385 20,419 +0.04(+0.71%)
Aug 08, 2024 6.340 6.400 6.310 6.340 222,256 -0.01(-0.16%)
Aug 07, 2024 6.330 6.500 6.330 6.350 116,757 +0.02(+0.32%)
Aug 06, 2024 6.310 6.360 6.295 6.330 36,941 +0.05(+0.80%)
Aug 05, 2024 6.240 6.320 6.202 6.280 19,621 -0.13(-2.03%)
Aug 02, 2024 6.410 6.430 6.390 6.410 14,901 -0.06(-0.93%)
Aug 01, 2024 6.490 6.490 6.410 6.470 62,922 +0.04(+0.70%)
Jul 31, 2024 6.390 6.425 6.351 6.425 45,117 +0.06(+1.01%)
Jul 30, 2024 6.351 6.371 6.312 6.361 27,768 +0.02(+0.31%)
Jul 29, 2024 6.262 6.380 6.262 6.341 62,211 +0.02(+0.25%)
Jul 26, 2024 6.242 6.334 6.242 6.325 23,721 +0.03(+0.54%)
Jul 25, 2024 6.356 6.356 6.281 6.291 27,072 -0.05(-0.86%)
Jul 24, 2024 6.326 6.361 6.311 6.346 31,717 +0.02(+0.39%)
Jul 23, 2024 6.331 6.351 6.311 6.321 13,623 +0.02(+0.31%)
Jul 22, 2024 6.331 6.341 6.301 6.301 23,712 +0.00(+0.00%)
Jul 19, 2024 6.370 6.370 6.301 6.301 3,952 -0.09(-1.40%)
Jul 18, 2024 6.311 6.396 6.311 6.390 129,223 +0.03(+0.47%)
Jul 17, 2024 6.321 6.390 6.311 6.361 16,186 +0.02(+0.31%)
Jul 16, 2024 6.351 6.351 6.289 6.341 20,921 +0.03(+0.47%)
Jul 15, 2024 6.430 6.439 6.271 6.311 64,674 -0.04(-0.62%)
Jul 12, 2024 6.331 6.370 6.271 6.351 151,547 +0.03(+0.47%)
Jul 11, 2024 6.331 6.331 6.299 6.321 35,810 -0.00(-0.08%)
Jul 10, 2024 6.291 6.331 6.271 6.326 17,977 +0.04(+0.71%)
Jul 09, 2024 6.281 6.291 6.242 6.281 23,814 +0.03(+0.47%)
Jul 08, 2024 6.242 6.291 6.237 6.252 16,264 -0.02(-0.31%)
Jul 05, 2024 6.172 6.291 6.172 6.271 28,055 +0.04(+0.64%)
Jul 03, 2024 6.237 6.252 6.210 6.232 7,825 +0.01(+0.23%)
Jul 02, 2024 6.253 6.281 6.182 6.217 23,177 -0.03(-0.55%)
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.