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 (%)
Feb 28, 2014 5.331 5.396 5.331 5.380 196,872 +0.03(+0.50%)
Feb 27, 2014 5.304 5.354 5.304 5.354 195,720 +0.03(+0.50%)
Feb 26, 2014 5.304 5.331 5.269 5.327 247,399 -0.00(-0.07%)
Feb 25, 2014 5.323 5.338 5.304 5.331 225,185 +0.02(+0.43%)
Feb 24, 2014 5.277 5.315 5.265 5.308 341,861 +0.04(+0.80%)
Feb 21, 2014 5.377 5.377 5.250 5.265 725,058 -0.13(-2.42%)
Feb 20, 2014 5.419 5.446 5.396 5.396 115,039 -0.03(-0.50%)
Feb 19, 2014 5.400 5.469 5.384 5.423 173,225 +0.02(+0.36%)
Feb 18, 2014 5.354 5.407 5.354 5.404 215,651 +0.06(+1.15%)
Feb 14, 2014 5.338 5.342 5.342 5.342 134,454 +0.02(+0.36%)
Feb 13, 2014 5.319 5.354 5.308 5.323 157,624 -0.02(-0.43%)
Feb 12, 2014 5.350 5.350 5.319 5.346 186,256 -0.02(-0.36%)
Feb 11, 2014 5.338 5.365 5.308 5.365 243,139 +0.02(+0.29%)
Feb 10, 2014 5.338 5.352 5.319 5.350 165,509 +0.00(+0.00%)
Feb 07, 2014 5.315 5.361 5.308 5.350 184,635 +0.03(+0.65%)
Feb 06, 2014 5.285 5.331 5.285 5.315 174,322 +0.02(+0.29%)
Feb 05, 2014 5.246 5.308 5.238 5.300 334,860 +0.03(+0.66%)
Feb 04, 2014 5.223 5.269 5.223 5.265 213,004 +0.04(+0.73%)
Feb 03, 2014 5.281 5.281 5.227 5.227 181,534 -0.05(-0.95%)
Jan 31, 2014 5.227 5.277 5.220 5.277 242,252 +0.02(+0.29%)
Jan 30, 2014 5.281 5.281 5.246 5.262 161,024 -0.02(-0.29%)
Jan 29, 2014 5.296 5.310 5.258 5.277 250,627 -0.05(-0.86%)
Jan 28, 2014 5.288 5.322 5.281 5.322 233,335 +0.03(+0.57%)
Jan 27, 2014 5.338 5.345 5.273 5.292 201,789 -0.05(-0.85%)
Jan 24, 2014 5.395 5.403 5.322 5.338 188,943 -0.08(-1.47%)
Jan 23, 2014 5.410 5.467 5.406 5.418 219,555 +0.00(+0.00%)
Jan 22, 2014 5.425 5.429 5.402 5.418 161,721 +0.00(+0.00%)
Jan 21, 2014 5.421 5.421 5.402 5.418 112,323 +0.01(+0.21%)
Jan 17, 2014 5.387 5.406 5.406 5.406 195,961 +0.02(+0.42%)
Jan 16, 2014 5.364 5.383 5.349 5.383 150,258 +0.02(+0.28%)
Jan 15, 2014 5.368 5.372 5.341 5.368 187,088 +0.00(+0.00%)
Jan 14, 2014 5.353 5.368 5.341 5.368 66,363 +0.01(+0.21%)
Jan 13, 2014 5.357 5.376 5.338 5.357 132,338 -0.00(-0.07%)
Jan 10, 2014 5.338 5.372 5.326 5.361 126,348 +0.03(+0.57%)
Jan 09, 2014 5.357 5.361 5.322 5.330 131,378 -0.03(-0.64%)
Jan 08, 2014 5.368 5.377 5.311 5.364 155,222 -0.01(-0.21%)
Jan 07, 2014 5.349 5.395 5.315 5.376 184,255 +0.07(+1.36%)
Jan 06, 2014 5.284 5.303 5.262 5.303 161,440 +0.05(+1.01%)
Jan 03, 2014 5.262 5.265 5.197 5.250 313,403 -0.03(-0.50%)
Jan 02, 2014 5.300 5.313 5.231 5.277 204,780 -0.02(-0.29%)
Dec 31, 2013 5.311 5.292 5.292 5.292 391,334 -0.03(-0.57%)
Dec 30, 2013 5.356 5.356 5.292 5.322 393,604 -0.01(-0.21%)
Dec 27, 2013 5.371 5.371 5.326 5.333 214,615 -0.03(-0.56%)
Dec 26, 2013 5.379 5.424 5.330 5.364 477,345 -0.02(-0.35%)
Dec 24, 2013 5.341 5.390 5.330 5.382 134,763 +0.07(+1.28%)
Dec 23, 2013 5.311 5.371 5.288 5.315 400,892 +0.02(+0.43%)
Dec 20, 2013 5.281 5.299 5.258 5.292 283,053 +0.03(+0.64%)
Dec 19, 2013 5.202 5.277 5.187 5.258 464,031 +0.05(+1.01%)
Dec 18, 2013 5.153 5.205 5.149 5.205 240,285 +0.05(+1.02%)
Dec 17, 2013 5.119 5.168 5.104 5.153 223,023 +0.02(+0.29%)
Dec 16, 2013 5.111 5.145 5.100 5.138 310,882 +0.02(+0.29%)
Dec 13, 2013 5.141 5.175 5.092 5.123 327,959 -0.03(-0.58%)
Dec 12, 2013 5.164 5.175 5.119 5.153 334,540 -0.03(-0.51%)
Dec 11, 2013 5.179 5.183 5.141 5.179 226,708 +0.02(+0.29%)
Dec 10, 2013 5.138 5.198 5.138 5.164 241,095 +0.02(+0.37%)
Dec 09, 2013 5.172 5.172 5.134 5.145 170,984 -0.05(-0.94%)
Dec 06, 2013 5.141 5.194 5.111 5.194 310,744 +0.05(+1.03%)
Dec 05, 2013 5.141 5.168 5.126 5.141 163,051 -0.02(-0.44%)
Dec 04, 2013 5.160 5.187 5.130 5.164 273,801 -0.02(-0.29%)
Dec 03, 2013 5.236 5.243 5.168 5.179 289,863 -0.08(-1.43%)
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.