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 (%)
Sep 30, 2009 4.017 4.017 3.986 4.012 313,047 +0.03(+0.72%)
Sep 29, 2009 3.973 3.983 3.931 3.983 295,026 +0.02(+0.52%)
Sep 28, 2009 3.947 3.970 3.908 3.962 156,774 +0.04(+1.12%)
Sep 25, 2009 3.903 3.924 3.887 3.918 302,679 +0.02(+0.59%)
Sep 24, 2009 3.934 3.939 3.887 3.896 455,458 -0.04(-0.97%)
Sep 23, 2009 3.949 3.960 3.934 3.934 327,805 -0.01(-0.26%)
Sep 22, 2009 3.908 3.975 3.908 3.944 431,769 +0.04(+0.93%)
Sep 21, 2009 3.947 3.968 3.898 3.908 471,080 -0.04(-1.05%)
Sep 18, 2009 3.968 3.970 3.942 3.949 267,021 +0.01(+0.20%)
Sep 17, 2009 3.939 4.025 3.926 3.942 341,029 +0.07(+1.71%)
Sep 16, 2009 3.885 3.913 3.873 3.875 349,752 +0.01(+0.16%)
Sep 15, 2009 3.856 3.869 3.854 3.869 291,517 +0.02(+0.47%)
Sep 14, 2009 3.823 3.851 3.792 3.851 289,069 +0.02(+0.47%)
Sep 11, 2009 3.856 3.861 3.823 3.833 410,625 -0.02(-0.47%)
Sep 10, 2009 3.828 3.861 3.827 3.851 291,381 +0.02(+0.47%)
Sep 09, 2009 3.794 3.841 3.792 3.833 238,505 +0.01(+0.34%)
Sep 08, 2009 3.760 3.828 3.760 3.820 347,524 +0.04(+1.03%)
Sep 04, 2009 3.745 3.786 3.735 3.781 229,447 +0.01(+0.21%)
Sep 03, 2009 3.732 3.781 3.732 3.773 284,825 +0.01(+0.34%)
Sep 02, 2009 3.768 3.776 3.698 3.760 255,101 -0.01(-0.34%)
Sep 01, 2009 3.779 3.788 3.737 3.773 410,825 -0.02(-0.55%)
Aug 31, 2009 3.747 3.812 3.745 3.794 372,862 -0.01(-0.20%)
Aug 28, 2009 3.771 3.817 3.768 3.802 282,674 +0.01(+0.34%)
Aug 27, 2009 3.742 3.799 3.742 3.789 334,415 +0.01(+0.21%)
Aug 26, 2009 3.742 3.799 3.703 3.781 584,937 +0.05(+1.32%)
Aug 25, 2009 3.701 3.740 3.696 3.732 403,512 +0.03(+0.77%)
Aug 24, 2009 3.703 3.718 3.691 3.703 361,826 -0.00(-0.07%)
Aug 21, 2009 3.703 3.716 3.693 3.706 162,624 +0.01(+0.14%)
Aug 20, 2009 3.652 3.703 3.628 3.701 479,780 +0.02(+0.63%)
Aug 19, 2009 3.626 3.688 3.626 3.678 448,832 +0.01(+0.21%)
Aug 18, 2009 3.605 3.678 3.605 3.670 224,122 -0.00(-0.06%)
Aug 17, 2009 3.691 3.691 3.602 3.672 379,777 -0.01(-0.22%)
Aug 14, 2009 3.714 3.714 3.678 3.680 402,265 -0.03(-0.77%)
Aug 13, 2009 3.698 3.748 3.698 3.709 441,824 +0.01(+0.35%)
Aug 12, 2009 3.646 3.696 3.646 3.696 302,158 +0.03(+0.78%)
Aug 11, 2009 3.621 3.672 3.621 3.667 317,615 +0.03(+0.78%)
Aug 10, 2009 3.613 3.644 3.613 3.639 142,951 -0.00(-0.10%)
Aug 07, 2009 3.605 3.654 3.602 3.642 203,345 +0.04(+1.04%)
Aug 06, 2009 3.618 3.644 3.602 3.605 187,996 -0.04(-1.07%)
Aug 05, 2009 3.597 3.644 3.597 3.644 175,131 +0.02(+0.64%)
Aug 04, 2009 3.600 3.623 3.588 3.621 245,946 +0.01(+0.36%)
Aug 03, 2009 3.608 3.608 3.602 3.608 340,215 -0.02(-0.50%)
Jul 31, 2009 3.571 3.626 3.551 3.626 394,821 +0.05(+1.45%)
Jul 30, 2009 3.561 3.574 3.561 3.574 268,225 +0.01(+0.36%)
Jul 29, 2009 3.561 3.569 3.548 3.561 210,720 +0.00(+0.00%)
Jul 28, 2009 3.561 3.569 3.551 3.561 272,759 +0.00(+0.07%)
Jul 27, 2009 3.577 3.587 3.556 3.558 343,790 -0.02(-0.43%)
Jul 24, 2009 3.561 3.595 3.548 3.574 3,938 +0.02(+0.44%)
Jul 23, 2009 3.548 3.558 3.530 3.558 298,285 +0.03(+0.73%)
Jul 22, 2009 3.522 3.535 3.504 3.533 170,810 +0.01(+0.37%)
Jul 21, 2009 3.512 3.533 3.501 3.520 215,361 +0.01(+0.22%)
Jul 20, 2009 3.527 3.558 3.486 3.512 429,981 -0.02(-0.51%)
Jul 17, 2009 3.522 3.530 3.512 3.530 144,538 +0.02(+0.44%)
Jul 16, 2009 3.496 3.517 3.496 3.514 272,102 +0.02(+0.52%)
Jul 15, 2009 3.496 3.496 3.476 3.496 374,812 +0.04(+1.20%)
Jul 14, 2009 3.452 3.457 3.421 3.455 190,193 -0.00(-0.07%)
Jul 13, 2009 3.452 3.463 3.434 3.457 105,126 +0.03(+0.75%)
Jul 10, 2009 3.419 3.444 3.403 3.432 141,028 +0.01(+0.30%)
Jul 09, 2009 3.413 3.432 3.388 3.421 170,632 +0.00(+0.00%)
Jul 08, 2009 3.424 3.444 3.417 3.421 157,473 -0.01(-0.38%)
Jul 07, 2009 3.421 3.460 3.419 3.434 196,916 -0.02(-0.45%)
Jul 06, 2009 3.432 3.486 3.406 3.450 218,288 -0.04(-1.19%)
Jul 02, 2009 3.442 3.517 3.419 3.491 284,045 +0.05(+1.51%)
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.