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, 2015 4.613 4.627 4.613 4.618 50,540 +0.00(+0.00%)
Nov 27, 2015 4.613 4.627 4.613 4.618 33,346 +0.00(+0.00%)
Nov 25, 2015 4.613 4.618 4.618 4.618 73,625 +0.00(+0.00%)
Nov 24, 2015 4.613 4.622 4.608 4.618 86,005 +0.00(+0.00%)
Nov 23, 2015 4.631 4.636 4.613 4.618 96,555 +0.00(+0.10%)
Nov 20, 2015 4.604 4.681 4.604 4.613 116,627 +0.00(+0.10%)
Nov 19, 2015 4.568 4.609 4.568 4.609 59,926 +0.03(+0.69%)
Nov 18, 2015 4.573 4.595 4.568 4.577 145,862 +0.01(+0.20%)
Nov 17, 2015 4.568 4.577 4.559 4.568 99,087 -0.00(-0.11%)
Nov 16, 2015 4.573 4.582 4.565 4.573 90,093 +0.00(+0.11%)
Nov 13, 2015 4.559 4.586 4.550 4.568 98,076 +0.01(+0.20%)
Nov 12, 2015 4.559 4.573 4.555 4.559 134,624 -0.02(-0.39%)
Nov 11, 2015 4.568 4.591 4.568 4.577 89,788 +0.01(+0.18%)
Nov 10, 2015 4.568 4.577 4.559 4.569 62,110 +0.00(+0.01%)
Nov 09, 2015 4.627 4.627 4.564 4.568 90,305 -0.07(-1.56%)
Nov 06, 2015 4.659 4.659 4.611 4.640 72,606 -0.05(-1.06%)
Nov 05, 2015 4.659 4.690 4.654 4.690 169,617 +0.03(+0.58%)
Nov 04, 2015 4.677 4.690 4.636 4.663 102,848 -0.01(-0.19%)
Nov 03, 2015 4.677 4.677 4.650 4.672 89,929 +0.01(+0.19%)
Nov 02, 2015 4.659 4.713 4.654 4.663 125,930 +0.03(+0.68%)
Oct 30, 2015 4.613 4.640 4.609 4.631 70,137 +0.02(+0.49%)
Oct 29, 2015 4.609 4.622 4.609 4.609 84,276 -0.00(-0.10%)
Oct 28, 2015 4.645 4.649 4.613 4.613 222,113 -0.02(-0.39%)
Oct 27, 2015 4.640 4.658 4.631 4.631 78,758 -0.00(-0.10%)
Oct 26, 2015 4.667 4.672 4.613 4.636 149,424 -0.03(-0.67%)
Oct 23, 2015 4.627 4.685 4.613 4.667 131,309 +0.05(+1.17%)
Oct 22, 2015 4.631 4.645 4.609 4.613 76,648 -0.00(-0.10%)
Oct 21, 2015 4.645 4.645 4.609 4.618 41,570 +0.00(+0.00%)
Oct 20, 2015 4.631 4.657 4.596 4.618 82,679 -0.03(-0.68%)
Oct 19, 2015 4.645 4.658 4.636 4.649 69,227 -0.00(-0.10%)
Oct 16, 2015 4.582 4.658 4.582 4.654 125,619 +0.07(+1.47%)
Oct 15, 2015 4.564 4.591 4.546 4.587 90,204 +0.04(+0.89%)
Oct 14, 2015 4.546 4.569 4.546 4.546 50,463 -0.01(-0.20%)
Oct 13, 2015 4.569 4.573 4.551 4.555 57,254 -0.04(-0.78%)
Oct 12, 2015 4.582 4.605 4.564 4.591 140,989 +0.03(+0.59%)
Oct 09, 2015 4.506 4.564 4.495 4.564 106,321 +0.07(+1.60%)
Oct 08, 2015 4.466 4.533 4.457 4.492 200,500 +0.01(+0.20%)
Oct 07, 2015 4.434 4.483 4.434 4.483 164,127 +0.06(+1.32%)
Oct 06, 2015 4.376 4.430 4.376 4.425 121,120 +0.04(+0.92%)
Oct 05, 2015 4.318 4.389 4.318 4.385 106,716 +0.06(+1.45%)
Oct 02, 2015 4.282 4.322 4.277 4.322 162,753 +0.03(+0.63%)
Oct 01, 2015 4.295 4.310 4.277 4.295 200,311 -0.00(-0.10%)
Sep 30, 2015 4.282 4.331 4.269 4.300 189,023 +0.03(+0.73%)
Sep 29, 2015 4.291 4.309 4.269 4.269 95,571 -0.04(-0.83%)
Sep 28, 2015 4.349 4.366 4.295 4.304 87,073 -0.05(-1.22%)
Sep 25, 2015 4.357 4.362 4.335 4.357 52,008 +0.00(+0.00%)
Sep 24, 2015 4.331 4.357 4.326 4.357 140,416 +0.02(+0.41%)
Sep 23, 2015 4.362 4.366 4.340 4.340 88,982 +0.00(+0.00%)
Sep 22, 2015 4.357 4.375 4.340 4.340 77,907 -0.05(-1.23%)
Sep 21, 2015 4.420 4.420 4.388 4.394 52,377 +0.00(+0.02%)
Sep 18, 2015 4.353 4.397 4.353 4.393 81,802 +0.02(+0.51%)
Sep 17, 2015 4.317 4.406 4.317 4.371 67,353 +0.04(+0.92%)
Sep 16, 2015 4.295 4.340 4.295 4.331 90,141 +0.02(+0.41%)
Sep 15, 2015 4.344 4.344 4.313 4.313 61,369 -0.03(-0.61%)
Sep 14, 2015 4.331 4.344 4.331 4.340 80,854 -0.00(-0.10%)
Sep 11, 2015 4.335 4.349 4.331 4.344 63,415 +0.01(+0.21%)
Sep 10, 2015 4.335 4.360 4.331 4.335 66,326 -0.01(-0.20%)
Sep 09, 2015 4.344 4.353 4.340 4.344 46,436 +0.00(+0.00%)
Sep 08, 2015 4.353 4.353 4.335 4.344 59,552 +0.00(+0.10%)
Sep 04, 2015 4.344 4.340 4.340 4.340 89,603 -0.02(-0.51%)
Sep 03, 2015 4.380 4.393 4.362 4.362 119,060 -0.02(-0.41%)
Sep 02, 2015 4.384 4.402 4.375 4.380 117,747 +0.00(+0.10%)
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.