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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2005 4.377 4.387 4.330 4.354 512,388 -0.01(-0.30%)
Nov 29, 2005 4.348 4.377 4.333 4.366 350,601 +0.03(+0.60%)
Nov 28, 2005 4.338 4.372 4.325 4.341 381,492 -0.01(-0.18%)
Nov 25, 2005 4.325 4.348 4.317 4.348 78,769 +0.02(+0.54%)
Nov 23, 2005 4.284 4.325 4.276 4.325 244,031 +0.04(+0.97%)
Nov 22, 2005 4.284 4.297 4.247 4.284 420,490 +0.00(+0.00%)
Nov 21, 2005 4.299 4.312 4.273 4.284 240,170 -0.02(-0.36%)
Nov 18, 2005 4.299 4.317 4.286 4.299 145,955 +0.00(+0.06%)
Nov 17, 2005 4.325 4.328 4.281 4.297 222,022 +0.01(+0.18%)
Nov 16, 2005 4.302 4.338 4.273 4.289 409,293 -0.02(-0.36%)
Nov 15, 2005 4.312 4.312 4.276 4.304 276,079 +0.02(+0.36%)
Nov 14, 2005 4.276 4.307 4.276 4.289 161,400 -0.02(-0.54%)
Nov 11, 2005 4.286 4.328 4.286 4.312 190,359 -0.03(-0.60%)
Nov 10, 2005 4.330 4.364 4.263 4.338 255,228 +0.01(+0.30%)
Nov 09, 2005 4.328 4.343 4.281 4.325 321,256 +0.00(+0.06%)
Nov 08, 2005 4.302 4.351 4.294 4.322 374,541 -0.01(-0.30%)
Nov 07, 2005 4.377 4.385 4.294 4.335 204,260 -0.02(-0.53%)
Nov 04, 2005 4.377 4.413 4.330 4.359 256,001 -0.03(-0.77%)
Nov 03, 2005 4.335 4.400 4.335 4.392 232,061 -0.01(-0.12%)
Nov 02, 2005 4.460 4.460 4.364 4.398 149,430 -0.01(-0.29%)
Nov 01, 2005 4.439 4.465 4.356 4.410 233,219 -0.06(-1.45%)
Oct 31, 2005 4.527 4.527 4.421 4.475 285,346 -0.01(-0.12%)
Oct 28, 2005 4.514 4.543 4.423 4.480 152,519 -0.05(-1.19%)
Oct 27, 2005 4.519 4.542 4.467 4.535 122,787 +0.00(+0.05%)
Oct 26, 2005 4.566 4.566 4.403 4.532 220,477 -0.03(-0.62%)
Oct 25, 2005 4.504 4.584 4.413 4.561 128,965 +0.05(+1.21%)
Oct 24, 2005 4.455 4.550 4.434 4.506 92,284 +0.04(+0.93%)
Oct 21, 2005 4.460 4.480 4.403 4.465 149,430 +0.02(+0.41%)
Oct 20, 2005 4.434 4.506 4.418 4.447 143,638 -0.03(-0.64%)
Oct 19, 2005 4.467 4.501 4.455 4.475 226,269 -0.04(-0.97%)
Oct 18, 2005 4.519 4.558 4.478 4.519 318,939 +0.01(+0.11%)
Oct 17, 2005 4.568 4.568 4.423 4.514 260,634 -0.04(-0.97%)
Oct 14, 2005 4.597 4.602 4.532 4.558 193,835 -0.02(-0.51%)
Oct 13, 2005 4.589 4.615 4.568 4.581 405,045 -0.05(-1.06%)
Oct 12, 2005 4.644 4.669 4.584 4.631 123,946 -0.02(-0.45%)
Oct 11, 2005 4.620 4.667 4.607 4.651 127,807 +0.03(+0.67%)
Oct 10, 2005 4.600 4.623 4.563 4.620 127,421 +0.03(+0.62%)
Oct 07, 2005 4.615 4.615 4.571 4.592 89,195 -0.01(-0.11%)
Oct 06, 2005 4.623 4.649 4.589 4.597 405,431 -0.09(-1.93%)
Oct 05, 2005 4.644 4.693 4.631 4.688 111,590 +0.04(+0.95%)
Oct 04, 2005 4.651 4.690 4.623 4.644 191,132 -0.03(-0.66%)
Oct 03, 2005 4.649 4.682 4.623 4.675 132,054 +0.01(+0.28%)
Sep 30, 2005 4.659 4.669 4.636 4.662 102,709 +0.01(+0.11%)
Sep 29, 2005 4.633 4.657 4.623 4.657 251,367 +0.02(+0.45%)
Sep 28, 2005 4.667 4.667 4.610 4.636 323,959 -0.03(-0.72%)
Sep 27, 2005 4.713 4.713 4.628 4.669 281,871 -0.01(-0.22%)
Sep 26, 2005 4.701 4.732 4.667 4.680 208,121 -0.00(-0.06%)
Sep 23, 2005 4.682 4.708 4.662 4.682 195,379 +0.00(+0.06%)
Sep 22, 2005 4.677 4.701 4.664 4.680 248,664 -0.00(-0.06%)
Sep 21, 2005 4.726 4.729 4.664 4.682 187,270 -0.03(-0.55%)
Sep 20, 2005 4.708 4.726 4.685 4.708 207,349 +0.02(+0.33%)
Sep 19, 2005 4.711 4.752 4.690 4.693 156,380 -0.04(-0.93%)
Sep 16, 2005 4.745 4.737 4.737 4.737 388,828 +0.01(+0.16%)
Sep 15, 2005 4.752 4.765 4.703 4.729 102,709 -0.04(-0.76%)
Sep 14, 2005 4.763 4.765 4.726 4.765 119,312 +0.02(+0.44%)
Sep 13, 2005 4.698 4.752 4.695 4.745 145,569 +0.03(+0.66%)
Sep 12, 2005 4.701 4.726 4.685 4.713 139,391 +0.01(+0.22%)
Sep 09, 2005 4.713 4.729 4.672 4.703 130,510 +0.00(+0.06%)
Sep 08, 2005 4.672 4.726 4.672 4.701 140,163 +0.03(+0.55%)
Sep 07, 2005 4.703 4.708 4.675 4.675 179,548 -0.03(-0.61%)
Sep 06, 2005 4.669 4.719 4.669 4.703 156,766 +0.02(+0.50%)
Sep 02, 2005 4.708 4.708 4.659 4.680 127,807 -0.01(-0.17%)
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.