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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 6.280 6.301 6.264 6.294 103,692 +0.02(+0.33%)
Jan 30, 2013 6.287 6.301 6.249 6.273 100,513 -0.02(-0.33%)
Jan 29, 2013 6.342 6.342 6.270 6.294 107,621 -0.04(-0.65%)
Jan 28, 2013 6.359 6.359 6.315 6.335 236,118 -0.01(-0.22%)
Jan 25, 2013 6.342 6.373 6.323 6.349 101,411 +0.01(+0.11%)
Jan 24, 2013 6.366 6.370 6.311 6.342 112,956 -0.01(-0.22%)
Jan 23, 2013 6.325 6.373 6.294 6.356 188,458 +0.04(+0.65%)
Jan 22, 2013 6.280 6.315 6.270 6.315 133,341 +0.03(+0.55%)
Jan 18, 2013 6.260 6.280 6.249 6.280 88,322 +0.02(+0.27%)
Jan 17, 2013 6.270 6.270 6.242 6.263 109,777 -0.01(-0.11%)
Jan 16, 2013 6.229 6.277 6.229 6.270 103,035 +0.03(+0.44%)
Jan 15, 2013 6.232 6.270 6.218 6.242 115,266 +0.01(+0.17%)
Jan 14, 2013 6.218 6.232 6.201 6.232 86,797 +0.00(+0.00%)
Jan 11, 2013 6.208 6.242 6.208 6.232 71,485 +0.01(+0.17%)
Jan 10, 2013 6.218 6.225 6.194 6.222 107,847 +0.03(+0.44%)
Jan 09, 2013 6.191 6.205 6.177 6.194 131,086 +0.00(+0.06%)
Jan 08, 2013 6.191 6.208 6.163 6.191 120,450 -0.03(-0.55%)
Jan 07, 2013 6.208 6.225 6.147 6.225 207,933 +0.03(+0.50%)
Jan 04, 2013 6.125 6.194 6.125 6.194 111,483 +0.04(+0.73%)
Jan 03, 2013 6.153 6.170 6.122 6.149 75,931 -0.02(-0.33%)
Jan 02, 2013 6.149 6.174 6.139 6.170 143,953 +0.07(+1.19%)
Dec 31, 2012 6.053 6.142 6.040 6.098 78,971 +0.01(+0.22%)
Dec 28, 2012 6.043 6.107 6.043 6.084 80,645 -0.00(-0.06%)
Dec 27, 2012 6.060 6.099 6.047 6.088 60,266 +0.00(+0.00%)
Dec 26, 2012 6.142 6.146 6.050 6.088 119,138 -0.05(-0.89%)
Dec 24, 2012 6.132 6.142 6.088 6.142 52,789 +0.01(+0.22%)
Dec 21, 2012 6.012 6.129 6.012 6.129 108,911 +0.01(+0.22%)
Dec 20, 2012 6.033 6.115 6.006 6.115 167,631 +0.06(+1.02%)
Dec 19, 2012 6.012 6.053 6.012 6.053 115,605 +0.04(+0.68%)
Dec 18, 2012 5.975 6.053 5.971 6.012 117,763 +0.01(+0.17%)
Dec 17, 2012 6.036 6.036 5.975 6.002 101,115 -0.01(-0.17%)
Dec 14, 2012 6.002 6.033 5.992 6.012 116,685 -0.01(-0.17%)
Dec 13, 2012 6.043 6.047 5.982 6.023 187,855 -0.04(-0.62%)
Dec 12, 2012 6.019 6.084 6.000 6.060 105,067 +0.03(+0.45%)
Dec 11, 2012 6.006 6.047 5.995 6.033 191,939 +0.05(+0.78%)
Dec 10, 2012 6.019 6.019 5.978 5.986 160,363 -0.04(-0.61%)
Dec 07, 2012 6.060 6.084 6.012 6.023 116,068 -0.05(-0.90%)
Dec 06, 2012 6.077 6.088 6.047 6.077 118,008 -0.03(-0.45%)
Dec 05, 2012 6.074 6.118 6.040 6.105 162,722 +0.02(+0.39%)
Dec 04, 2012 6.077 6.139 6.077 6.081 142,466 -0.02(-0.28%)
Nov 30, 2012 6.084 6.139 6.084 6.098 108,230 -0.00(-0.06%)
Nov 29, 2012 6.122 6.128 6.084 6.101 94,693 +0.01(+0.17%)
Nov 28, 2012 6.071 6.122 6.061 6.091 123,689 +0.02(+0.34%)
Nov 27, 2012 6.050 6.071 6.006 6.071 130,247 +0.02(+0.34%)
Nov 26, 2012 6.040 6.054 5.969 6.050 149,294 +0.03(+0.47%)
Nov 23, 2012 6.037 6.044 6.000 6.022 31,688 +0.03(+0.43%)
Nov 21, 2012 5.989 6.006 5.952 5.996 71,541 +0.02(+0.40%)
Nov 20, 2012 5.983 5.983 5.898 5.972 107,728 +0.00(+0.06%)
Nov 19, 2012 5.864 5.986 5.864 5.969 123,450 +0.10(+1.73%)
Nov 16, 2012 5.721 5.891 5.721 5.867 163,940 +0.16(+2.85%)
Nov 15, 2012 5.732 5.759 5.527 5.704 440,654 -0.01(-0.18%)
Nov 14, 2012 5.881 5.925 5.691 5.715 478,337 -0.22(-3.77%)
Nov 13, 2012 6.023 6.033 5.922 5.938 121,015 -0.08(-1.41%)
Nov 12, 2012 6.088 6.088 6.013 6.023 101,469 -0.04(-0.73%)
Nov 09, 2012 6.061 6.073 6.040 6.067 149,088 -0.01(-0.22%)
Nov 08, 2012 6.088 6.091 6.057 6.081 80,660 +0.01(+0.17%)
Nov 07, 2012 6.081 6.091 6.054 6.071 76,238 -0.04(-0.61%)
Nov 06, 2012 6.067 6.108 6.054 6.108 53,024 +0.03(+0.56%)
Nov 05, 2012 6.054 6.074 6.041 6.074 55,435 +0.02(+0.34%)
Nov 02, 2012 6.105 6.105 6.054 6.054 73,280 -0.02(-0.34%)
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.