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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2011 5.233 5.233 5.188 5.215 90,983 -0.04(-0.79%)
Jul 28, 2011 5.203 5.260 5.191 5.257 108,207 +0.03(+0.57%)
Jul 27, 2011 5.260 5.275 5.188 5.227 131,623 -0.05(-1.01%)
Jul 26, 2011 5.280 5.298 5.245 5.280 126,748 -0.03(-0.50%)
Jul 25, 2011 5.272 5.316 5.260 5.307 93,932 -0.01(-0.28%)
Jul 22, 2011 5.313 5.322 5.298 5.322 129,130 +0.02(+0.34%)
Jul 21, 2011 5.295 5.325 5.280 5.304 106,527 +0.03(+0.62%)
Jul 20, 2011 5.280 5.280 5.257 5.272 133,431 +0.01(+0.17%)
Jul 19, 2011 5.260 5.269 5.223 5.263 136,148 +0.00(+0.06%)
Jul 18, 2011 5.239 5.273 5.224 5.260 175,146 +0.00(+0.06%)
Jul 15, 2011 5.257 5.257 5.218 5.257 120,725 -0.00(-0.06%)
Jul 14, 2011 5.227 5.260 5.209 5.260 171,125 +0.05(+1.03%)
Jul 13, 2011 5.200 5.209 5.167 5.206 120,016 +0.04(+0.69%)
Jul 12, 2011 5.188 5.188 5.138 5.170 108,385 +0.00(+0.00%)
Jul 11, 2011 5.215 5.221 5.152 5.170 134,469 -0.06(-1.14%)
Jul 08, 2011 5.266 5.266 5.224 5.230 81,358 -0.04(-0.85%)
Jul 07, 2011 5.257 5.280 5.217 5.275 178,109 +0.03(+0.57%)
Jul 06, 2011 5.182 5.251 5.173 5.245 471,528 +0.08(+1.61%)
Jul 05, 2011 5.152 5.164 5.126 5.161 125,317 -0.01(-0.29%)
Jul 01, 2011 5.150 5.176 5.144 5.176 107,092 +0.03(+0.52%)
Jun 30, 2011 5.126 5.152 5.123 5.149 120,762 +0.02(+0.46%)
Jun 29, 2011 5.167 5.167 5.125 5.126 122,004 -0.02(-0.40%)
Jun 28, 2011 5.170 5.170 5.132 5.147 156,468 -0.02(-0.46%)
Jun 27, 2011 5.135 5.170 5.111 5.170 158,960 +0.04(+0.86%)
Jun 24, 2011 5.152 5.161 5.108 5.126 120,529 -0.01(-0.29%)
Jun 23, 2011 5.129 5.141 5.105 5.141 104,143 -0.01(-0.17%)
Jun 22, 2011 5.111 5.149 5.111 5.149 138,458 +0.04(+0.81%)
Jun 21, 2011 5.105 5.132 5.096 5.108 168,840 +0.03(+0.58%)
Jun 20, 2011 5.082 5.085 5.076 5.079 133,905 +0.00(+0.06%)
Jun 17, 2011 5.087 5.090 5.060 5.076 96,124 +0.02(+0.47%)
Jun 16, 2011 5.082 5.105 5.028 5.052 245,069 -0.01(-0.18%)
Jun 15, 2011 5.126 5.138 5.061 5.061 252,708 -0.06(-1.15%)
Jun 14, 2011 5.079 5.120 5.067 5.120 86,379 +0.09(+1.72%)
Jun 13, 2011 5.135 5.135 5.031 5.034 179,972 -0.09(-1.69%)
Jun 10, 2011 5.135 5.141 5.102 5.120 133,103 -0.01(-0.29%)
Jun 09, 2011 5.102 5.135 5.076 5.135 146,839 +0.06(+1.11%)
Jun 08, 2011 5.105 5.108 5.079 5.079 131,783 -0.03(-0.52%)
Jun 07, 2011 5.135 5.135 5.090 5.105 117,073 -0.01(-0.29%)
Jun 06, 2011 5.144 5.144 5.102 5.120 139,399 -0.01(-0.29%)
Jun 03, 2011 5.132 5.141 5.126 5.135 105,283 +0.10(+1.94%)
May 24, 2011 5.061 5.072 5.031 5.037 103,764 +0.00(+0.00%)
May 23, 2011 5.090 5.090 5.020 5.037 160,195 -0.07(-1.43%)
May 20, 2011 5.067 5.122 5.037 5.111 173,197 +0.05(+0.99%)
May 19, 2011 5.052 5.061 5.026 5.061 82,638 +0.03(+0.52%)
May 18, 2011 5.008 5.046 4.999 5.034 117,976 +0.05(+0.94%)
May 17, 2011 5.026 5.061 4.984 4.987 237,302 -0.03(-0.53%)
May 16, 2011 5.026 5.037 4.999 5.014 136,263 -0.01(-0.23%)
May 13, 2011 5.049 5.061 5.008 5.026 187,654 +0.00(+0.00%)
May 12, 2011 5.023 5.040 4.999 5.026 96,363 -0.01(-0.29%)
May 11, 2011 5.049 5.049 4.999 5.040 128,545 -0.01(-0.17%)
May 10, 2011 4.970 5.061 4.965 5.049 304,812 +0.08(+1.53%)
May 09, 2011 4.979 4.979 4.949 4.973 169,056 -0.01(-0.12%)
May 06, 2011 4.973 4.984 4.961 4.979 133,047 +0.04(+0.89%)
May 05, 2011 5.005 5.017 4.917 4.935 174,169 -0.06(-1.30%)
May 04, 2011 5.020 5.020 4.990 4.999 82,574 -0.01(-0.11%)
May 03, 2011 5.037 5.037 4.990 5.005 163,190 -0.01(-0.29%)
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.