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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 5.660 5.691 5.659 5.691 122,504 +0.03(+0.49%)
May 29, 2014 5.667 5.679 5.660 5.663 138,860 -0.02(-0.35%)
May 28, 2014 5.687 5.687 5.652 5.683 158,782 -0.00(-0.07%)
May 27, 2014 5.683 5.687 5.667 5.687 179,183 +0.00(+0.07%)
May 23, 2014 5.660 5.683 5.683 5.683 78,876 +0.02(+0.28%)
May 22, 2014 5.679 5.683 5.663 5.667 70,268 -0.00(-0.07%)
May 21, 2014 5.663 5.679 5.646 5.671 129,776 +0.00(+0.00%)
May 20, 2014 5.660 5.671 5.640 5.671 115,261 -0.01(-0.21%)
May 19, 2014 5.660 5.683 5.652 5.683 94,020 +0.02(+0.28%)
May 16, 2014 5.667 5.679 5.628 5.667 161,703 -0.01(-0.21%)
May 15, 2014 5.652 5.683 5.648 5.679 205,172 +0.04(+0.63%)
May 14, 2014 5.620 5.648 5.616 5.644 112,434 +0.01(+0.14%)
May 13, 2014 5.628 5.640 5.620 5.636 100,920 +0.00(+0.00%)
May 12, 2014 5.616 5.648 5.616 5.636 243,597 +0.03(+0.49%)
May 09, 2014 5.577 5.608 5.577 5.608 91,262 +0.02(+0.35%)
May 08, 2014 5.569 5.601 5.569 5.589 140,412 +0.00(+0.07%)
May 07, 2014 5.549 5.601 5.549 5.585 165,889 +0.00(+0.08%)
May 06, 2014 5.581 5.601 5.573 5.580 146,081 -0.01(-0.22%)
May 05, 2014 5.585 5.601 5.577 5.593 97,208 +0.00(+0.00%)
May 02, 2014 5.589 5.593 5.581 5.593 111,518 +0.02(+0.28%)
May 01, 2014 5.565 5.581 5.538 5.577 140,478 +0.03(+0.50%)
Apr 30, 2014 5.573 5.573 5.538 5.549 80,054 -0.01(-0.21%)
Apr 29, 2014 5.588 5.588 5.549 5.561 138,693 -0.02(-0.28%)
Apr 28, 2014 5.573 5.588 5.549 5.577 205,373 +0.04(+0.78%)
Apr 25, 2014 5.553 5.553 5.526 5.534 70,813 -0.01(-0.21%)
Apr 24, 2014 5.553 5.553 5.522 5.546 214,804 -0.01(-0.14%)
Apr 23, 2014 5.522 5.553 5.514 5.553 133,128 +0.02(+0.28%)
Apr 22, 2014 5.507 5.538 5.507 5.538 98,568 +0.03(+0.50%)
Apr 21, 2014 5.526 5.546 5.491 5.510 195,852 -0.02(-0.28%)
Apr 17, 2014 5.507 5.526 5.526 5.526 94,106 +0.02(+0.35%)
Apr 16, 2014 5.499 5.507 5.487 5.507 113,930 +0.02(+0.28%)
Apr 15, 2014 5.499 5.499 5.455 5.491 160,135 -0.01(-0.14%)
Apr 14, 2014 5.444 5.499 5.440 5.499 203,988 +0.04(+0.64%)
Apr 11, 2014 5.460 5.464 5.445 5.464 91,152 +0.00(+0.07%)
Apr 10, 2014 5.456 5.464 5.452 5.460 90,439 +0.00(+0.07%)
Apr 09, 2014 5.409 5.460 5.401 5.456 254,085 +0.02(+0.36%)
Apr 08, 2014 5.429 5.448 5.425 5.436 170,545 +0.01(+0.22%)
Apr 07, 2014 5.382 5.429 5.382 5.425 153,683 +0.00(+0.07%)
Apr 04, 2014 5.456 5.456 5.401 5.421 224,858 +0.01(+0.22%)
Apr 03, 2014 5.425 5.425 5.370 5.409 107,389 -0.01(-0.14%)
Apr 02, 2014 5.429 5.436 5.366 5.417 389,871 -0.03(-0.50%)
Apr 01, 2014 5.417 5.444 5.397 5.444 161,378 +0.05(+0.87%)
Mar 31, 2014 5.421 5.421 5.382 5.397 318,161 +0.01(+0.22%)
Mar 28, 2014 5.351 5.393 5.339 5.386 195,064 +0.03(+0.65%)
Mar 27, 2014 5.320 5.351 5.308 5.351 131,263 +0.04(+0.73%)
Mar 26, 2014 5.289 5.328 5.289 5.312 59,063 +0.02(+0.44%)
Mar 25, 2014 5.277 5.293 5.262 5.289 77,196 +0.03(+0.59%)
Mar 24, 2014 5.266 5.271 5.254 5.258 83,270 -0.00(-0.07%)
Mar 21, 2014 5.289 5.289 5.254 5.262 83,898 -0.02(-0.37%)
Mar 20, 2014 5.281 5.301 5.254 5.281 159,952 -0.00(-0.07%)
Mar 19, 2014 5.335 5.339 5.281 5.285 189,112 -0.04(-0.80%)
Mar 18, 2014 5.328 5.335 5.301 5.328 138,648 +0.00(+0.07%)
Mar 17, 2014 5.324 5.335 5.285 5.324 127,418 +0.02(+0.36%)
Mar 14, 2014 5.285 5.304 5.285 5.304 147,797 +0.03(+0.51%)
Mar 13, 2014 5.301 5.301 5.277 5.277 78,455 -0.01(-0.15%)
Mar 12, 2014 5.243 5.289 5.243 5.285 133,106 +0.01(+0.22%)
Mar 11, 2014 5.297 5.328 5.258 5.274 241,264 +0.00(+0.07%)
Mar 10, 2014 5.227 5.270 5.223 5.270 276,414 +0.03(+0.52%)
Mar 07, 2014 5.285 5.289 5.243 5.243 280,242 -0.04(-0.81%)
Mar 06, 2014 5.277 5.320 5.270 5.285 226,263 +0.00(+0.00%)
Mar 05, 2014 5.277 5.297 5.274 5.285 313,506 -0.01(-0.15%)
Mar 04, 2014 5.320 5.355 5.285 5.293 347,054 -0.02(-0.36%)
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.