Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 5.318 5.346 5.212 5.271 396,973 -0.03(-0.59%)
Jan 30, 2012 5.258 5.302 5.258 5.302 125,678 +0.05(+0.95%)
Jan 27, 2012 5.221 5.258 5.196 5.252 222,853 +0.03(+0.54%)
Jan 26, 2012 5.243 5.243 5.202 5.224 119,881 +0.03(+0.54%)
Jan 25, 2012 5.187 5.196 5.158 5.196 268,272 +0.03(+0.60%)
Jan 24, 2012 5.187 5.187 5.143 5.165 133,993 -0.02(-0.42%)
Jan 23, 2012 5.133 5.224 5.133 5.187 189,020 +0.07(+1.34%)
Jan 20, 2012 5.074 5.118 5.065 5.118 489,203 +0.06(+1.17%)
Jan 19, 2012 5.027 5.059 5.026 5.059 376,557 +0.05(+1.06%)
Jan 18, 2012 4.999 5.024 4.968 5.006 383,950 +0.02(+0.44%)
Jan 17, 2012 5.018 5.021 4.959 4.984 309,876 -0.01(-0.13%)
Jan 13, 2012 5.006 5.034 4.937 4.990 300,028 +0.00(+0.00%)
Jan 12, 2012 5.006 5.031 4.965 4.990 225,974 +0.01(+0.13%)
Jan 11, 2012 4.984 5.018 4.974 4.984 189,494 +0.03(+0.57%)
Jan 10, 2012 5.021 5.021 4.952 4.956 342,318 -0.02(-0.31%)
Jan 09, 2012 4.974 5.006 4.959 4.971 163,266 +0.02(+0.31%)
Jan 06, 2012 4.990 4.990 4.931 4.956 467,650 -0.02(-0.50%)
Jan 05, 2012 4.959 4.990 4.940 4.981 356,814 +0.02(+0.50%)
Jan 04, 2012 4.931 4.956 4.909 4.956 214,470 +0.08(+1.60%)
Dec 30, 2011 4.856 4.899 4.856 4.878 249,360 +0.02(+0.45%)
Dec 29, 2011 4.871 4.902 4.816 4.856 449,862 -0.04(-0.76%)
Dec 28, 2011 4.859 4.905 4.859 4.893 574,337 +0.03(+0.57%)
Dec 27, 2011 4.899 4.899 4.865 4.865 147,011 -0.02(-0.32%)
Dec 23, 2011 4.887 4.896 4.875 4.881 102,012 +0.03(+0.57%)
Dec 21, 2011 4.840 4.887 4.810 4.853 202,677 -0.01(-0.13%)
Dec 20, 2011 4.819 4.871 4.816 4.859 106,952 +0.06(+1.29%)
Dec 19, 2011 4.828 4.850 4.797 4.797 135,353 -0.05(-0.96%)
Dec 16, 2011 4.868 4.884 4.803 4.844 129,337 -0.02(-0.45%)
Dec 15, 2011 4.819 4.893 4.806 4.865 233,201 +0.05(+1.09%)
Dec 14, 2011 4.856 4.876 4.813 4.813 110,413 -0.08(-1.58%)
Dec 13, 2011 4.936 4.949 4.871 4.890 121,363 -0.04(-0.82%)
Dec 12, 2011 4.930 4.943 4.915 4.930 169,328 +0.00(+0.00%)
Dec 09, 2011 4.927 4.933 4.893 4.930 81,785 +0.00(+0.00%)
Dec 08, 2011 4.899 4.930 4.890 4.930 164,931 +0.01(+0.19%)
Dec 07, 2011 4.813 4.921 4.803 4.921 280,016 +0.05(+1.08%)
Dec 06, 2011 4.878 4.899 4.853 4.868 162,724 -0.03(-0.57%)
Dec 05, 2011 4.936 4.952 4.881 4.896 205,898 -0.02(-0.38%)
Dec 02, 2011 4.875 4.921 4.865 4.915 185,494 +0.03(+0.63%)
Dec 01, 2011 4.909 4.927 4.850 4.884 231,650 -0.06(-1.19%)
Nov 30, 2011 4.844 4.949 4.844 4.943 214,535 +0.15(+3.07%)
Nov 29, 2011 4.808 4.835 4.795 4.795 94,875 -0.02(-0.32%)
Nov 28, 2011 4.847 4.872 4.808 4.811 132,585 -0.01(-0.13%)
Nov 25, 2011 4.771 4.853 4.771 4.817 101,458 +0.04(+0.84%)
Nov 23, 2011 4.768 4.829 4.758 4.777 222,021 -0.01(-0.26%)
Nov 22, 2011 4.768 4.808 4.746 4.789 169,736 +0.03(+0.58%)
Nov 21, 2011 4.789 4.813 4.731 4.761 138,299 -0.07(-1.52%)
Nov 18, 2011 4.863 4.884 4.832 4.835 120,621 -0.03(-0.57%)
Nov 17, 2011 4.918 4.918 4.847 4.863 81,223 -0.04(-0.88%)
Nov 16, 2011 4.869 4.913 4.869 4.906 128,064 +0.02(+0.38%)
Nov 15, 2011 4.903 4.918 4.875 4.887 123,670 -0.02(-0.31%)
Nov 14, 2011 4.915 4.915 4.878 4.903 105,380 -0.01(-0.13%)
Nov 11, 2011 4.881 4.915 4.875 4.909 118,292 +0.05(+0.95%)
Nov 10, 2011 4.872 4.875 4.847 4.863 130,911 +0.04(+0.76%)
Nov 09, 2011 4.881 4.890 4.814 4.826 160,439 -0.09(-1.75%)
Nov 08, 2011 4.912 4.936 4.887 4.912 170,212 +0.00(+0.03%)
Nov 07, 2011 4.927 4.927 4.900 4.910 112,881 -0.01(-0.16%)
Nov 04, 2011 4.924 4.924 4.897 4.918 163,944 -0.02(-0.50%)
Nov 03, 2011 4.940 4.952 4.915 4.943 123,983 +0.01(+0.25%)
Nov 02, 2011 4.958 4.959 4.918 4.930 102,956 -0.00(-0.06%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.