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 (%)
Sep 30, 2014 5.588 5.621 5.499 5.511 833,251 -0.08(-1.45%)
Sep 29, 2014 5.604 5.628 5.555 5.592 280,707 -0.05(-0.86%)
Sep 26, 2014 5.652 5.677 5.633 5.640 52,905 -0.03(-0.57%)
Sep 25, 2014 5.742 5.742 5.648 5.673 67,764 -0.06(-1.06%)
Sep 24, 2014 5.681 5.754 5.680 5.734 179,406 +0.08(+1.36%)
Sep 23, 2014 5.596 5.677 5.596 5.657 106,802 +0.06(+1.01%)
Sep 22, 2014 5.673 5.673 5.599 5.600 90,607 -0.06(-1.14%)
Sep 19, 2014 5.657 5.689 5.652 5.665 99,805 +0.00(+0.00%)
Sep 18, 2014 5.713 5.713 5.657 5.665 143,976 -0.04(-0.64%)
Sep 17, 2014 5.705 5.713 5.677 5.701 128,187 +0.00(+0.07%)
Sep 16, 2014 5.665 5.701 5.652 5.697 232,743 +0.05(+0.93%)
Sep 15, 2014 5.693 5.701 5.616 5.644 255,878 -0.02(-0.43%)
Sep 12, 2014 5.758 5.762 5.661 5.669 171,102 -0.09(-1.62%)
Sep 11, 2014 5.782 5.794 5.738 5.762 134,023 -0.04(-0.63%)
Sep 10, 2014 5.774 5.823 5.767 5.798 183,468 +0.04(+0.63%)
Sep 09, 2014 5.831 5.831 5.762 5.762 162,387 -0.07(-1.25%)
Sep 08, 2014 5.782 5.843 5.770 5.835 193,619 +0.02(+0.42%)
Sep 05, 2014 5.786 5.827 5.754 5.811 129,949 +0.02(+0.28%)
Sep 04, 2014 5.778 5.859 5.742 5.794 219,471 -0.00(-0.07%)
Sep 03, 2014 5.762 5.765 5.738 5.798 108,924 +0.03(+0.56%)
Sep 02, 2014 5.798 5.798 5.739 5.766 177,920 -0.03(-0.56%)
Aug 29, 2014 5.758 5.798 5.798 5.798 107,683 +0.02(+0.42%)
Aug 28, 2014 5.754 5.774 5.738 5.774 141,005 -0.01(-0.14%)
Aug 27, 2014 5.770 5.798 5.770 5.782 109,600 +0.03(+0.56%)
Aug 26, 2014 5.738 5.738 5.734 5.750 95,910 +0.00(+0.00%)
Aug 25, 2014 5.778 5.790 5.734 5.750 89,324 -0.00(-0.07%)
Aug 22, 2014 5.734 5.754 5.726 5.754 51,016 +0.01(+0.14%)
Aug 21, 2014 5.750 5.758 5.726 5.746 54,779 +0.02(+0.28%)
Aug 20, 2014 5.758 5.780 5.714 5.730 105,991 -0.01(-0.24%)
Aug 19, 2014 5.790 5.790 5.734 5.744 95,131 -0.03(-0.46%)
Aug 18, 2014 5.762 5.778 5.751 5.770 77,601 +0.04(+0.63%)
Aug 15, 2014 5.750 5.750 5.750 5.734 96,402 +0.02(+0.35%)
Aug 14, 2014 5.678 5.738 5.674 5.714 86,186 +0.02(+0.35%)
Aug 13, 2014 5.746 5.754 5.678 5.694 69,270 -0.02(-0.28%)
Aug 12, 2014 5.694 5.734 5.654 5.710 105,380 +0.04(+0.78%)
Aug 11, 2014 5.678 5.706 5.658 5.666 191,014 +0.01(+0.14%)
Aug 08, 2014 5.617 5.666 5.597 5.658 108,110 +0.06(+1.15%)
Aug 07, 2014 5.573 5.658 5.549 5.593 121,661 +0.01(+0.14%)
Aug 06, 2014 5.541 5.609 5.525 5.585 76,256 +0.01(+0.22%)
Aug 05, 2014 5.577 5.629 5.553 5.573 132,176 -0.04(-0.79%)
Aug 04, 2014 5.633 5.658 5.561 5.617 311,972 -0.07(-1.27%)
Aug 01, 2014 5.746 5.767 5.646 5.690 138,005 -0.03(-0.49%)
Jul 31, 2014 5.838 5.838 5.710 5.718 159,994 -0.09(-1.58%)
Jul 30, 2014 5.862 5.862 5.790 5.810 98,085 -0.04(-0.61%)
Jul 29, 2014 5.826 5.846 5.798 5.846 142,659 +0.02(+0.34%)
Jul 28, 2014 5.850 5.850 5.798 5.826 122,209 -0.01(-0.21%)
Jul 25, 2014 5.866 5.866 5.790 5.838 144,709 -0.02(-0.34%)
Jul 24, 2014 5.826 5.886 5.822 5.858 258,569 +0.06(+1.03%)
Jul 23, 2014 5.798 5.842 5.784 5.798 140,805 +0.02(+0.28%)
Jul 22, 2014 5.778 5.799 5.770 5.782 101,418 +0.02(+0.35%)
Jul 21, 2014 5.766 5.774 5.749 5.762 61,455 -0.00(-0.07%)
Jul 18, 2014 5.770 5.786 5.738 5.766 61,004 +0.02(+0.28%)
Jul 17, 2014 5.758 5.802 5.738 5.750 245,261 +0.01(+0.14%)
Jul 16, 2014 5.774 5.806 5.742 5.742 160,145 -0.01(-0.21%)
Jul 15, 2014 5.754 5.773 5.742 5.754 198,589 -0.00(-0.07%)
Jul 14, 2014 5.766 5.770 5.750 5.758 144,742 -0.01(-0.14%)
Jul 11, 2014 5.778 5.778 5.746 5.766 104,716 +0.00(+0.03%)
Jul 10, 2014 5.754 5.787 5.746 5.764 170,864 +0.00(+0.04%)
Jul 09, 2014 5.742 5.782 5.734 5.762 204,371 +0.03(+0.49%)
Jul 08, 2014 5.746 5.746 5.662 5.734 148,977 -0.02(-0.28%)
Jul 07, 2014 5.750 5.790 5.734 5.750 127,710 +0.02(+0.28%)
Jul 03, 2014 5.758 5.734 5.734 5.734 54,383 -0.04(-0.76%)
Jul 02, 2014 5.790 5.794 5.738 5.778 171,806 -0.03(-0.55%)
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.