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 (%)
Aug 31, 2021 7.761 7.761 7.716 7.746 82,028 -0.01(-0.10%)
Aug 30, 2021 7.641 7.776 7.626 7.754 121,270 +0.10(+1.27%)
Aug 27, 2021 7.641 7.656 7.626 7.656 74,328 +0.02(+0.30%)
Aug 26, 2021 7.641 7.641 7.626 7.633 52,308 +0.00(+0.00%)
Aug 25, 2021 7.641 7.641 7.626 7.633 32,265 -0.01(-0.10%)
Aug 24, 2021 7.649 7.656 7.626 7.641 55,420 +0.02(+0.30%)
Aug 23, 2021 7.603 7.641 7.603 7.618 58,784 -0.02(-0.20%)
Aug 20, 2021 7.618 7.656 7.596 7.633 36,925 +0.03(+0.39%)
Aug 19, 2021 7.626 7.626 7.581 7.603 46,592 -0.02(-0.30%)
Aug 18, 2021 7.641 7.664 7.618 7.626 56,714 -0.01(-0.10%)
Aug 17, 2021 7.633 7.649 7.618 7.633 40,590 -0.01(-0.10%)
Aug 16, 2021 7.611 7.656 7.581 7.641 63,535 +0.00(+0.00%)
Aug 13, 2021 7.581 7.664 7.573 7.641 86,142 +0.07(+0.89%)
Aug 12, 2021 7.596 7.618 7.551 7.573 75,511 -0.01(-0.10%)
Aug 11, 2021 7.679 7.679 7.566 7.581 146,921 -0.08(-0.98%)
Aug 10, 2021 7.679 7.686 7.649 7.656 108,168 -0.02(-0.29%)
Aug 09, 2021 7.656 7.692 7.641 7.679 138,905 +0.02(+0.20%)
Aug 06, 2021 7.649 7.686 7.649 7.664 27,826 -0.01(-0.10%)
Aug 05, 2021 7.679 7.702 7.656 7.671 44,558 -0.00(-0.02%)
Aug 04, 2021 7.656 7.701 7.641 7.673 113,494 +0.04(+0.51%)
Aug 03, 2021 7.656 7.656 7.618 7.634 82,577 -0.01(-0.10%)
Aug 02, 2021 7.596 7.656 7.596 7.641 90,567 +0.05(+0.59%)
Jul 30, 2021 7.581 7.641 7.566 7.596 297,921 +0.02(+0.29%)
Jul 29, 2021 7.574 7.589 7.544 7.574 91,428 -0.01(-0.10%)
Jul 28, 2021 7.581 7.589 7.551 7.581 103,664 +0.00(+0.00%)
Jul 27, 2021 7.574 7.581 7.566 7.581 51,103 +0.02(+0.30%)
Jul 26, 2021 7.566 7.581 7.555 7.559 115,977 -0.01(-0.10%)
Jul 23, 2021 7.581 7.589 7.566 7.566 83,246 -0.02(-0.29%)
Jul 22, 2021 7.574 7.589 7.551 7.589 86,323 +0.03(+0.39%)
Jul 21, 2021 7.559 7.559 7.551 7.559 44,210 +0.01(+0.10%)
Jul 20, 2021 7.566 7.566 7.544 7.551 76,768 +0.00(+0.00%)
Jul 19, 2021 7.499 7.566 7.492 7.551 130,226 +0.01(+0.20%)
Jul 16, 2021 7.521 7.544 7.514 7.536 65,709 +0.01(+0.10%)
Jul 15, 2021 7.574 7.581 7.522 7.529 67,107 -0.04(-0.49%)
Jul 14, 2021 7.589 7.596 7.551 7.566 81,588 -0.01(-0.20%)
Jul 13, 2021 7.566 7.581 7.562 7.581 26,054 +0.01(+0.20%)
Jul 12, 2021 7.536 7.566 7.521 7.566 99,945 +0.05(+0.69%)
Jul 09, 2021 7.529 7.529 7.507 7.514 78,866 +0.00(+0.00%)
Jul 08, 2021 7.544 7.544 7.507 7.514 39,711 -0.03(-0.39%)
Jul 07, 2021 7.589 7.593 7.477 7.544 111,641 -0.07(-0.88%)
Jul 06, 2021 7.633 7.633 7.544 7.611 74,241 +0.00(+0.00%)
Jul 02, 2021 7.663 7.663 7.589 7.611 108,429 -0.06(-0.78%)
Jul 01, 2021 7.596 7.670 7.596 7.670 136,312 +0.10(+1.38%)
Jun 30, 2021 7.566 7.596 7.559 7.566 119,350 +0.00(+0.00%)
Jun 29, 2021 7.566 7.566 7.544 7.566 57,050 +0.01(+0.20%)
Jun 28, 2021 7.551 7.574 7.537 7.551 60,301 +0.00(+0.00%)
Jun 25, 2021 7.544 7.551 7.537 7.551 59,837 +0.02(+0.20%)
Jun 24, 2021 7.537 7.551 7.522 7.536 110,252 -0.00(-0.01%)
Jun 23, 2021 7.551 7.551 7.522 7.537 89,673 +0.01(+0.20%)
Jun 22, 2021 7.574 7.574 7.507 7.522 81,004 +0.02(+0.27%)
Jun 21, 2021 7.485 7.514 7.478 7.501 42,062 +0.02(+0.22%)
Jun 18, 2021 7.411 7.500 7.411 7.485 216,289 +0.07(+1.00%)
Jun 17, 2021 7.478 7.481 7.411 7.411 57,347 -0.05(-0.69%)
Jun 16, 2021 7.522 7.529 7.463 7.463 57,087 -0.04(-0.59%)
Jun 15, 2021 7.559 7.559 7.500 7.507 84,769 -0.04(-0.49%)
Jun 14, 2021 7.566 7.566 7.537 7.544 89,441 -0.02(-0.29%)
Jun 11, 2021 7.581 7.625 7.551 7.566 206,244 +0.01(+0.10%)
Jun 10, 2021 7.478 7.559 7.478 7.559 170,948 +0.07(+0.99%)
Jun 09, 2021 7.507 7.522 7.478 7.485 148,165 +0.00(+0.00%)
Jun 08, 2021 7.492 7.500 7.455 7.485 86,071 +0.00(+0.00%)
Jun 07, 2021 7.478 7.492 7.470 7.485 105,786 +0.01(+0.14%)
Jun 04, 2021 7.463 7.478 7.455 7.475 73,858 +0.03(+0.36%)
Jun 03, 2021 7.448 7.448 7.426 7.448 64,636 +0.00(+0.00%)
Jun 02, 2021 7.441 7.455 7.441 7.448 84,080 -0.01(-0.20%)
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.