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 )

6.390 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:19 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, 2017 6.170 6.170 6.159 6.159 64,278 -0.01(-0.08%)
May 30, 2017 6.170 6.180 6.159 6.165 34,419 -0.01(-0.08%)
May 26, 2017 6.175 6.175 6.159 6.170 62,149 +0.01(+0.17%)
May 25, 2017 6.206 6.206 6.147 6.159 88,209 +0.01(+0.17%)
May 24, 2017 6.129 6.155 6.129 6.149 109,367 +0.01(+0.08%)
May 23, 2017 6.129 6.144 6.119 6.144 118,679 +0.03(+0.42%)
May 22, 2017 6.113 6.119 6.108 6.119 37,022 +0.02(+0.34%)
May 19, 2017 6.093 6.108 6.062 6.098 102,189 -0.02(-0.25%)
May 18, 2017 6.067 6.129 6.042 6.113 166,047 -0.01(-0.08%)
May 17, 2017 6.093 6.119 6.093 6.119 49,829 +0.02(+0.25%)
May 16, 2017 6.093 6.108 6.093 6.103 81,742 +0.02(+0.25%)
May 15, 2017 6.078 6.090 6.078 6.088 83,162 +0.02(+0.34%)
May 12, 2017 6.062 6.078 6.057 6.067 87,668 +0.02(+0.34%)
May 11, 2017 6.026 6.047 6.026 6.047 64,625 +0.03(+0.43%)
May 10, 2017 6.026 6.037 6.016 6.021 114,291 +0.00(+0.00%)
May 09, 2017 6.026 6.037 6.021 6.021 22,735 -0.01(-0.17%)
May 08, 2017 6.011 6.037 6.011 6.031 126,652 +0.02(+0.34%)
May 05, 2017 5.996 6.021 5.996 6.011 36,819 +0.01(+0.09%)
May 04, 2017 6.037 6.047 6.006 6.006 132,691 -0.03(-0.42%)
May 03, 2017 6.026 6.047 6.026 6.031 71,594 +0.00(+0.00%)
May 02, 2017 6.021 6.037 6.019 6.031 111,619 +0.01(+0.17%)
May 01, 2017 6.006 6.021 5.996 6.021 71,981 +0.03(+0.47%)
Apr 28, 2017 5.998 6.003 5.993 5.993 31,062 +0.00(+0.00%)
Apr 27, 2017 6.019 6.019 5.988 5.993 37,138 -0.03(-0.42%)
Apr 26, 2017 6.019 6.024 6.002 6.019 106,909 -0.01(-0.08%)
Apr 25, 2017 5.993 6.029 5.993 6.024 126,872 +0.04(+0.59%)
Apr 24, 2017 5.983 6.003 5.968 5.988 63,479 +0.02(+0.34%)
Apr 21, 2017 5.947 5.968 5.947 5.968 101,077 +0.02(+0.26%)
Apr 20, 2017 5.952 5.957 5.937 5.952 40,715 +0.01(+0.09%)
Apr 19, 2017 5.947 5.957 5.941 5.947 31,563 +0.01(+0.09%)
Apr 18, 2017 5.901 5.947 5.901 5.942 79,715 +0.04(+0.69%)
Apr 17, 2017 5.937 5.942 5.901 5.901 93,598 +0.00(+0.00%)
Apr 13, 2017 5.886 5.918 5.886 5.901 90,209 +0.01(+0.09%)
Apr 12, 2017 5.896 5.916 5.896 5.896 93,161 -0.01(-0.17%)
Apr 11, 2017 5.881 5.927 5.856 5.907 202,705 +0.00(+0.00%)
Apr 10, 2017 5.912 5.922 5.907 5.907 180,366 -0.01(-0.17%)
Apr 07, 2017 5.896 5.917 5.896 5.917 77,350 +0.02(+0.26%)
Apr 06, 2017 5.881 5.904 5.881 5.901 199,571 +0.01(+0.09%)
Apr 05, 2017 5.876 5.907 5.876 5.896 61,722 +0.02(+0.26%)
Apr 04, 2017 5.871 5.891 5.856 5.881 219,141 -0.02(-0.26%)
Apr 03, 2017 5.886 5.904 5.881 5.896 129,466 +0.02(+0.39%)
Mar 31, 2017 5.868 5.889 5.848 5.874 113,131 +0.02(+0.26%)
Mar 30, 2017 5.858 5.879 5.858 5.858 100,655 -0.02(-0.26%)
Mar 29, 2017 5.848 5.879 5.848 5.874 103,154 +0.02(+0.26%)
Mar 28, 2017 5.848 5.884 5.839 5.858 95,860 +0.00(+0.00%)
Mar 27, 2017 5.828 5.874 5.828 5.858 99,294 +0.01(+0.17%)
Mar 24, 2017 5.838 5.863 5.838 5.848 103,336 +0.02(+0.26%)
Mar 23, 2017 5.793 5.848 5.793 5.833 31,187 +0.04(+0.61%)
Mar 22, 2017 5.757 5.808 5.757 5.798 30,498 +0.04(+0.70%)
Mar 21, 2017 5.818 5.843 5.757 5.757 111,099 -0.06(-0.96%)
Mar 20, 2017 5.777 5.824 5.777 5.813 44,194 +0.02(+0.26%)
Mar 17, 2017 5.788 5.803 5.783 5.798 52,696 +0.03(+0.44%)
Mar 16, 2017 5.767 5.793 5.767 5.772 45,692 -0.01(-0.17%)
Mar 15, 2017 5.752 5.783 5.686 5.783 62,593 +0.05(+0.79%)
Mar 14, 2017 5.732 5.747 5.732 5.737 27,990 +0.01(+0.18%)
Mar 13, 2017 5.737 5.762 5.727 5.727 86,193 +0.01(+0.09%)
Mar 10, 2017 5.717 5.737 5.702 5.722 43,830 +0.02(+0.27%)
Mar 09, 2017 5.757 5.757 5.699 5.707 192,535 -0.07(-1.14%)
Mar 08, 2017 5.777 5.787 5.769 5.772 91,476 -0.01(-0.18%)
Mar 07, 2017 5.783 5.798 5.783 5.783 54,737 -0.01(-0.09%)
Mar 06, 2017 5.777 5.788 5.752 5.788 37,587 +0.02(+0.26%)
Mar 03, 2017 5.793 5.793 5.772 5.772 36,113 -0.02(-0.26%)
Mar 02, 2017 5.833 5.833 5.788 5.788 92,061 -0.04(-0.69%)
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.