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 (%)
Apr 29, 2011 4.985 5.037 4.956 5.034 195,044 +0.07(+1.35%)
Apr 28, 2011 4.953 4.967 4.944 4.967 140,312 +0.03(+0.59%)
Apr 27, 2011 4.941 4.959 4.918 4.938 245,439 +0.02(+0.47%)
Apr 26, 2011 4.909 4.930 4.909 4.915 216,920 +0.00(+0.06%)
Apr 25, 2011 4.932 4.942 4.900 4.912 284,281 -0.01(-0.12%)
Apr 21, 2011 4.924 4.953 4.918 4.918 170,986 +0.00(+0.06%)
Apr 20, 2011 4.944 4.947 4.912 4.915 214,329 +0.01(+0.18%)
Apr 19, 2011 4.909 4.918 4.892 4.906 151,250 +0.01(+0.30%)
Apr 18, 2011 4.909 4.930 4.883 4.892 275,140 -0.01(-0.30%)
Apr 15, 2011 4.915 4.927 4.903 4.906 112,137 +0.00(+0.00%)
Apr 14, 2011 4.883 4.906 4.880 4.906 139,140 +0.03(+0.54%)
Apr 13, 2011 4.889 4.894 4.860 4.880 142,168 +0.00(+0.06%)
Apr 12, 2011 4.851 4.886 4.845 4.877 112,621 +0.02(+0.48%)
Apr 11, 2011 4.886 4.889 4.848 4.854 219,058 -0.03(-0.54%)
Apr 08, 2011 4.877 4.892 4.873 4.880 128,948 +0.02(+0.36%)
Apr 07, 2011 4.889 4.889 4.860 4.863 101,549 -0.01(-0.24%)
Apr 06, 2011 4.895 4.909 4.857 4.874 186,130 -0.01(-0.24%)
Apr 05, 2011 4.886 4.900 4.874 4.886 155,350 +0.01(+0.18%)
Apr 04, 2011 4.906 4.906 4.866 4.877 105,326 -0.02(-0.42%)
Apr 01, 2011 4.866 4.900 4.866 4.898 243,882 +0.05(+1.02%)
Mar 31, 2011 4.845 4.862 4.842 4.848 123,173 -0.01(-0.18%)
Mar 30, 2011 4.857 4.857 4.857 4.857 244,653 +0.01(+0.18%)
Mar 29, 2011 4.845 4.848 4.808 4.848 191,267 +0.02(+0.42%)
Mar 28, 2011 4.822 4.848 4.811 4.828 177,151 +0.02(+0.48%)
Mar 25, 2011 4.785 4.808 4.779 4.805 129,608 +0.02(+0.48%)
Mar 24, 2011 4.816 4.819 4.782 4.782 134,900 -0.03(-0.60%)
Mar 23, 2011 4.793 4.813 4.777 4.811 90,068 +0.03(+0.54%)
Mar 22, 2011 4.773 4.802 4.769 4.785 122,373 +0.03(+0.55%)
Mar 21, 2011 4.750 4.764 4.735 4.759 123,824 +0.03(+0.73%)
Mar 18, 2011 4.750 4.776 4.707 4.724 129,428 -0.01(-0.24%)
Mar 17, 2011 4.753 4.768 4.735 4.735 150,778 +0.01(+0.12%)
Mar 16, 2011 4.793 4.805 4.715 4.730 220,338 -0.08(-1.56%)
Mar 15, 2011 4.782 4.805 4.773 4.805 137,570 +0.01(+0.12%)
Mar 14, 2011 4.744 4.805 4.744 4.799 153,601 +0.02(+0.36%)
Mar 11, 2011 4.735 4.782 4.735 4.782 188,531 +0.03(+0.61%)
Mar 10, 2011 4.718 4.753 4.678 4.753 132,060 +0.03(+0.73%)
Mar 09, 2011 4.759 4.767 4.660 4.718 502,830 -0.03(-0.67%)
Mar 08, 2011 4.721 4.770 4.707 4.750 187,232 +0.05(+0.98%)
Mar 07, 2011 4.718 4.744 4.683 4.704 194,727 +0.00(+0.00%)
Mar 04, 2011 4.750 4.790 4.695 4.704 366,129 -0.04(-0.91%)
Mar 03, 2011 4.857 4.883 4.747 4.747 439,256 -0.10(-2.14%)
Mar 02, 2011 4.767 4.851 4.733 4.851 658,655 +0.06(+1.33%)
Mar 01, 2011 4.834 4.834 4.756 4.787 298,873 -0.05(-1.01%)
Feb 28, 2011 4.822 4.857 4.779 4.837 210,139 +0.01(+0.30%)
Feb 25, 2011 4.799 4.851 4.799 4.822 285,659 +0.03(+0.60%)
Feb 24, 2011 4.788 4.842 4.782 4.794 294,272 +0.00(+0.00%)
Feb 23, 2011 4.751 4.808 4.742 4.794 181,091 +0.02(+0.42%)
Feb 22, 2011 4.771 4.789 4.756 4.773 117,686 -0.02(-0.36%)
Feb 18, 2011 4.796 4.822 4.776 4.791 117,871 -0.01(-0.30%)
Feb 17, 2011 4.811 4.828 4.791 4.805 154,598 +0.00(+0.00%)
Feb 16, 2011 4.788 4.808 4.775 4.805 131,685 +0.03(+0.60%)
Feb 15, 2011 4.779 4.779 4.756 4.776 126,485 +0.00(+0.00%)
Feb 14, 2011 4.762 4.788 4.749 4.776 112,859 +0.00(+0.06%)
Feb 11, 2011 4.759 4.792 4.756 4.773 110,943 +0.01(+0.30%)
Feb 10, 2011 4.773 4.776 4.756 4.759 145,918 -0.02(-0.36%)
Feb 09, 2011 4.799 4.799 4.776 4.776 92,191 -0.03(-0.54%)
Feb 08, 2011 4.799 4.802 4.771 4.802 81,270 +0.01(+0.18%)
Feb 07, 2011 4.779 4.794 4.748 4.794 121,630 +0.04(+0.84%)
Feb 04, 2011 4.779 4.802 4.751 4.753 90,153 -0.03(-0.54%)
Feb 03, 2011 4.788 4.806 4.768 4.779 135,625 -0.02(-0.36%)
Feb 02, 2011 4.788 4.805 4.779 4.796 104,092 +0.02(+0.42%)
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.