Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.380 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2016 5.242 5.265 5.199 5.204 79,806 -0.04(-0.72%)
May 27, 2016 5.242 5.242 5.242 5.242 27,268 -0.00(-0.09%)
May 26, 2016 5.275 5.317 5.232 5.246 97,143 -0.03(-0.54%)
May 25, 2016 5.308 5.313 5.265 5.275 48,898 +0.01(+0.27%)
May 24, 2016 5.256 5.336 5.256 5.261 65,650 +0.00(+0.09%)
May 23, 2016 5.251 5.299 5.209 5.256 76,572 +0.03(+0.62%)
May 20, 2016 5.223 5.242 5.204 5.223 30,690 +0.02(+0.37%)
May 19, 2016 5.204 5.237 5.180 5.204 60,657 -0.01(-0.27%)
May 18, 2016 5.185 5.228 5.185 5.218 92,967 +0.01(+0.27%)
May 17, 2016 5.270 5.270 5.204 5.204 43,958 -0.05(-0.99%)
May 16, 2016 5.256 5.284 5.237 5.256 103,328 +0.00(+0.09%)
May 13, 2016 5.242 5.275 5.234 5.251 18,182 +0.00(+0.09%)
May 12, 2016 5.237 5.261 5.223 5.246 101,164 +0.04(+0.82%)
May 11, 2016 5.194 5.237 5.185 5.204 108,585 +0.02(+0.37%)
May 10, 2016 5.180 5.199 5.171 5.185 46,429 +0.00(+0.09%)
May 09, 2016 5.176 5.232 5.176 5.180 158,313 -0.01(-0.18%)
May 06, 2016 5.223 5.223 5.185 5.190 44,019 -0.02(-0.36%)
May 05, 2016 5.204 5.232 5.199 5.209 130,795 -0.00(-0.09%)
May 04, 2016 5.228 5.232 5.194 5.213 87,737 -0.00(-0.09%)
May 03, 2016 5.228 5.246 5.204 5.218 85,744 +0.00(+0.09%)
May 02, 2016 5.204 5.229 5.204 5.213 44,045 +0.00(+0.05%)
Apr 29, 2016 5.202 5.220 5.202 5.211 48,533 +0.02(+0.45%)
Apr 28, 2016 5.173 5.206 5.173 5.188 50,606 +0.03(+0.55%)
Apr 27, 2016 5.150 5.188 5.126 5.159 76,617 +0.04(+0.83%)
Apr 26, 2016 5.108 5.155 5.108 5.117 52,262 +0.02(+0.37%)
Apr 25, 2016 5.169 5.169 5.084 5.098 70,677 -0.07(-1.36%)
Apr 22, 2016 5.183 5.183 5.169 5.169 79,890 -0.00(-0.09%)
Apr 21, 2016 5.178 5.197 5.164 5.173 46,471 +0.01(+0.18%)
Apr 20, 2016 5.112 5.177 5.112 5.164 44,941 +0.04(+0.73%)
Apr 19, 2016 5.164 5.175 5.126 5.126 164,424 -0.03(-0.55%)
Apr 18, 2016 5.131 5.169 5.131 5.155 113,864 +0.02(+0.46%)
Apr 15, 2016 5.126 5.164 5.112 5.131 101,865 +0.00(+0.09%)
Apr 14, 2016 5.098 5.126 5.098 5.126 24,914 +0.03(+0.55%)
Apr 13, 2016 5.070 5.112 5.070 5.098 58,408 +0.03(+0.56%)
Apr 12, 2016 5.051 5.089 5.042 5.070 44,785 +0.03(+0.65%)
Apr 11, 2016 5.056 5.070 5.014 5.037 435,806 -0.01(-0.19%)
Apr 08, 2016 5.098 5.098 5.037 5.047 38,554 -0.02(-0.46%)
Apr 07, 2016 5.065 5.089 5.065 5.070 32,271 +0.00(+0.00%)
Apr 06, 2016 5.070 5.075 5.047 5.070 85,776 +0.01(+0.28%)
Apr 05, 2016 5.056 5.070 5.047 5.056 76,365 +0.00(+0.00%)
Apr 04, 2016 5.103 5.114 5.056 5.056 123,598 -0.06(-1.10%)
Apr 01, 2016 5.112 5.112 5.084 5.112 49,657 -0.00(-0.05%)
Mar 31, 2016 5.054 5.115 5.044 5.115 59,237 +0.07(+1.39%)
Mar 30, 2016 5.031 5.059 5.031 5.045 70,407 +0.02(+0.46%)
Mar 29, 2016 5.012 5.031 4.984 5.021 53,702 +0.02(+0.37%)
Mar 28, 2016 5.012 5.012 4.981 5.003 120,452 +0.01(+0.28%)
Mar 24, 2016 4.970 4.989 4.989 4.989 96,428 -0.02(-0.47%)
Mar 23, 2016 5.040 5.091 5.007 5.012 33,653 -0.02(-0.46%)
Mar 22, 2016 5.040 5.054 5.021 5.035 38,144 -0.03(-0.64%)
Mar 21, 2016 5.017 5.068 5.017 5.068 42,171 +0.06(+1.21%)
Mar 18, 2016 4.947 5.054 4.947 5.007 54,370 +0.06(+1.13%)
Mar 17, 2016 4.905 4.970 4.905 4.951 91,759 +0.05(+0.95%)
Mar 16, 2016 4.877 4.914 4.873 4.905 68,770 +0.00(+0.10%)
Mar 15, 2016 4.909 4.919 4.872 4.900 37,855 +0.00(+0.10%)
Mar 14, 2016 4.942 4.968 4.886 4.895 82,429 -0.05(-0.94%)
Mar 11, 2016 4.900 4.942 4.886 4.942 33,295 +0.06(+1.15%)
Mar 10, 2016 4.881 4.900 4.844 4.886 67,536 +0.03(+0.58%)
Mar 09, 2016 4.849 4.877 4.835 4.858 81,122 +0.02(+0.48%)
Mar 08, 2016 4.867 4.867 4.830 4.835 32,301 -0.04(-0.86%)
Mar 07, 2016 4.825 4.877 4.825 4.877 406,322 +0.05(+1.06%)
Mar 04, 2016 4.793 4.816 4.783 4.825 64,915 +0.03(+0.58%)
Mar 03, 2016 4.746 4.797 4.741 4.797 35,987 +0.05(+0.98%)
Mar 02, 2016 4.732 4.760 4.723 4.751 61,388 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.