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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 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 30, 2021 7.312 7.334 7.312 7.329 55,108 -0.00(-0.06%)
Apr 29, 2021 7.348 7.362 7.298 7.334 72,204 +0.01(+0.10%)
Apr 28, 2021 7.326 7.362 7.319 7.326 136,143 +0.01(+0.10%)
Apr 27, 2021 7.319 7.334 7.309 7.319 106,329 +0.02(+0.32%)
Apr 26, 2021 7.290 7.305 7.283 7.296 70,587 +0.01(+0.10%)
Apr 23, 2021 7.283 7.298 7.276 7.289 51,083 +0.03(+0.47%)
Apr 22, 2021 7.269 7.291 7.240 7.254 78,050 +0.01(+0.20%)
Apr 21, 2021 7.204 7.247 7.204 7.240 54,729 +0.04(+0.60%)
Apr 20, 2021 7.204 7.218 7.197 7.197 53,462 -0.00(-0.07%)
Apr 19, 2021 7.204 7.211 7.190 7.201 54,011 +0.00(+0.07%)
Apr 16, 2021 7.204 7.204 7.182 7.197 52,332 +0.01(+0.20%)
Apr 15, 2021 7.175 7.190 7.168 7.182 79,150 +0.01(+0.20%)
Apr 14, 2021 7.190 7.190 7.146 7.168 47,508 +0.02(+0.30%)
Apr 13, 2021 7.154 7.154 7.132 7.146 70,375 +0.02(+0.30%)
Apr 12, 2021 7.154 7.161 7.125 7.125 102,141 -0.02(-0.30%)
Apr 09, 2021 7.146 7.154 7.117 7.146 235,703 +0.01(+0.20%)
Apr 08, 2021 7.132 7.132 7.125 7.132 48,877 +0.04(+0.51%)
Apr 07, 2021 7.103 7.107 7.089 7.096 159,553 +0.00(+0.00%)
Apr 06, 2021 7.132 7.132 7.096 7.096 48,455 -0.02(-0.30%)
Apr 05, 2021 7.146 7.146 7.118 7.118 31,668 -0.03(-0.40%)
Apr 01, 2021 7.161 7.197 7.132 7.146 75,236 -0.01(-0.20%)
Mar 31, 2021 7.161 7.161 7.132 7.161 116,821 +0.00(+0.00%)
Mar 30, 2021 7.175 7.175 7.146 7.161 83,514 +0.01(+0.10%)
Mar 29, 2021 7.175 7.175 7.154 7.154 86,543 +0.04(+0.50%)
Mar 26, 2021 7.132 7.146 7.082 7.118 42,958 +0.01(+0.20%)
Mar 25, 2021 7.146 7.168 7.096 7.104 97,754 -0.05(-0.70%)
Mar 24, 2021 7.168 7.168 7.147 7.154 111,511 -0.01(-0.20%)
Mar 23, 2021 7.161 7.168 7.125 7.168 89,070 +0.01(+0.20%)
Mar 22, 2021 7.132 7.161 7.132 7.154 60,599 +0.01(+0.20%)
Mar 19, 2021 7.139 7.154 7.132 7.139 54,992 +0.04(+0.60%)
Mar 18, 2021 7.161 7.161 7.089 7.096 45,643 -0.05(-0.70%)
Mar 17, 2021 7.154 7.168 7.132 7.146 28,793 +0.02(+0.30%)
Mar 16, 2021 7.168 7.168 7.125 7.125 59,566 -0.02(-0.30%)
Mar 15, 2021 7.132 7.161 7.104 7.146 83,451 +0.05(+0.70%)
Mar 12, 2021 7.054 7.096 7.054 7.096 37,781 -0.01(-0.20%)
Mar 11, 2021 7.096 7.132 7.096 7.111 41,100 +0.03(+0.40%)
Mar 10, 2021 7.104 7.111 7.075 7.082 43,757 -0.01(-0.20%)
Mar 09, 2021 7.154 7.154 7.082 7.096 43,627 -0.01(-0.20%)
Mar 08, 2021 7.146 7.211 7.111 7.111 37,737 -0.04(-0.50%)
Mar 05, 2021 7.246 7.282 7.132 7.146 81,439 -0.08(-1.09%)
Mar 04, 2021 7.282 7.289 7.218 7.225 57,554 -0.04(-0.49%)
Mar 03, 2021 7.218 7.261 7.196 7.261 53,497 +0.06(+0.79%)
Mar 02, 2021 7.196 7.211 7.154 7.204 47,980 +0.03(+0.40%)
Mar 01, 2021 7.182 7.182 7.146 7.175 45,113 +0.05(+0.70%)
Feb 26, 2021 7.238 7.238 7.125 7.125 81,246 +0.00(+0.00%)
Feb 25, 2021 7.267 7.267 7.097 7.125 120,992 -0.13(-1.86%)
Feb 24, 2021 7.267 7.267 7.203 7.260 80,754 -0.04(-0.58%)
Feb 23, 2021 7.267 7.465 6.905 7.302 275,252 +0.04(+0.59%)
Feb 22, 2021 7.324 7.331 7.238 7.260 158,684 -0.06(-0.87%)
Feb 19, 2021 7.699 7.699 7.238 7.324 236,404 -0.22(-2.91%)
Feb 18, 2021 7.572 7.600 7.479 7.543 59,418 -0.04(-0.47%)
Feb 17, 2021 7.444 7.614 7.416 7.579 53,350 +0.16(+2.10%)
Feb 16, 2021 7.444 7.444 7.401 7.423 111,410 -0.06(-0.85%)
Feb 12, 2021 7.465 7.522 7.465 7.487 57,408 -0.01(-0.19%)
Feb 11, 2021 7.508 7.536 7.501 7.501 44,229 +0.02(+0.28%)
Feb 10, 2021 7.465 7.501 7.437 7.479 43,509 +0.03(+0.38%)
Feb 09, 2021 7.444 7.472 7.417 7.451 55,989 -0.02(-0.22%)
Feb 08, 2021 7.522 7.522 7.451 7.467 319,240 +0.02(+0.31%)
Feb 05, 2021 7.373 7.479 7.359 7.444 98,172 +0.06(+0.86%)
Feb 04, 2021 7.380 7.394 7.352 7.380 60,673 +0.03(+0.39%)
Feb 03, 2021 7.394 7.444 7.352 7.352 62,768 -0.03(-0.38%)
Feb 02, 2021 7.409 7.409 7.373 7.380 53,989 -0.01(-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.