Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.430 6.470 6.420 6.470 10,562 +0.02(+0.31%)
May 16, 2024 6.450 6.480 6.435 6.450 21,417 +0.01(+0.16%)
May 15, 2024 6.440 6.450 6.386 6.440 27,460 +0.09(+1.42%)
May 14, 2024 6.359 6.374 6.300 6.350 48,198 -0.02(-0.31%)
May 13, 2024 6.410 6.410 6.360 6.370 13,173 +0.02(+0.31%)
May 10, 2024 6.350 6.412 6.330 6.350 2,680 -0.04(-0.70%)
May 09, 2024 6.350 6.420 6.350 6.395 24,141 +0.01(+0.24%)
May 08, 2024 6.330 6.380 6.320 6.380 33,542 +0.06(+0.95%)
May 07, 2024 6.280 6.390 6.280 6.320 51,190 -0.03(-0.47%)
May 06, 2024 6.290 6.370 6.290 6.350 19,957 +0.03(+0.47%)
May 03, 2024 6.320 6.360 6.240 6.320 51,030 +0.05(+0.80%)
May 02, 2024 6.220 6.300 6.220 6.270 23,075 -0.06(-0.95%)
May 01, 2024 6.270 6.340 6.270 6.330 29,826 +0.05(+0.88%)
Apr 30, 2024 6.290 6.329 6.260 6.275 40,914 -0.04(-0.71%)
Apr 29, 2024 6.270 6.339 6.270 6.320 15,724 +0.03(+0.47%)
Apr 26, 2024 6.245 6.310 6.245 6.290 13,811 +0.07(+1.11%)
Apr 25, 2024 6.230 6.245 6.221 6.221 14,471 -0.03(-0.48%)
Apr 24, 2024 6.320 6.414 6.221 6.250 49,064 -0.10(-1.56%)
Apr 23, 2024 6.329 6.404 6.329 6.349 7,400 +0.00(+0.00%)
Apr 22, 2024 6.339 6.384 6.300 6.349 15,518 -0.00(-0.08%)
Apr 19, 2024 6.339 6.359 6.290 6.354 11,464 +0.06(+1.02%)
Apr 18, 2024 6.181 6.419 6.175 6.290 24,296 +0.11(+1.76%)
Apr 17, 2024 6.131 6.230 6.131 6.181 13,859 +0.02(+0.32%)
Apr 16, 2024 6.280 6.280 6.161 6.161 11,150 -0.08(-1.35%)
Apr 15, 2024 6.280 6.356 6.230 6.245 20,779 -0.04(-0.71%)
Apr 12, 2024 6.260 6.329 6.201 6.290 24,551 -0.08(-1.24%)
Apr 11, 2024 6.389 6.399 6.359 6.369 12,410 -0.02(-0.31%)
Apr 10, 2024 6.438 6.438 6.369 6.389 26,166 -0.03(-0.46%)
Apr 09, 2024 6.448 6.458 6.409 6.419 7,231 +0.02(+0.31%)
Apr 08, 2024 6.429 6.433 6.369 6.399 17,861 -0.03(-0.54%)
Apr 05, 2024 6.359 6.433 6.359 6.433 16,653 +0.03(+0.54%)
Apr 04, 2024 6.409 6.419 6.389 6.399 8,248 +0.01(+0.16%)
Apr 03, 2024 6.359 6.399 6.359 6.389 19,206 -0.03(-0.46%)
Apr 02, 2024 6.429 6.438 6.409 6.419 21,098 -0.04(-0.61%)
Apr 01, 2024 6.310 6.468 6.310 6.458 32,734 -0.01(-0.23%)
Mar 28, 2024 6.527 6.527 6.460 6.473 14,895 +0.01(+0.23%)
Mar 27, 2024 6.478 6.478 6.419 6.458 28,284 +0.05(+0.84%)
Mar 26, 2024 6.370 6.419 6.370 6.404 23,978 +0.00(+0.08%)
Mar 25, 2024 6.311 6.419 6.311 6.399 21,074 +0.03(+0.46%)
Mar 22, 2024 6.449 6.498 6.350 6.370 58,493 -0.08(-1.22%)
Mar 21, 2024 6.458 6.507 6.429 6.449 70,917 -0.03(-0.45%)
Mar 20, 2024 6.478 6.480 6.440 6.478 16,767 -0.06(-0.90%)
Mar 19, 2024 6.390 6.547 6.390 6.537 24,571 +0.13(+1.96%)
Mar 18, 2024 6.419 6.419 6.409 6.411 13,282 +0.02(+0.34%)
Mar 15, 2024 6.419 6.419 6.358 6.390 22,108 -0.02(-0.31%)
Mar 14, 2024 6.370 6.409 6.353 6.409 9,598 +0.02(+0.31%)
Mar 13, 2024 6.380 6.390 6.341 6.390 23,404 +0.04(+0.62%)
Mar 12, 2024 6.341 6.350 6.331 6.350 5,545 +0.01(+0.15%)
Mar 11, 2024 6.350 6.390 6.312 6.341 13,672 +0.01(+0.15%)
Mar 08, 2024 6.311 6.331 6.282 6.331 21,594 +0.02(+0.31%)
Mar 07, 2024 6.223 6.311 6.223 6.311 35,429 +0.05(+0.78%)
Mar 06, 2024 6.180 6.282 6.180 6.262 38,365 +0.07(+1.11%)
Mar 05, 2024 6.213 6.262 6.134 6.193 24,064 -0.03(-0.47%)
Mar 04, 2024 6.252 6.282 6.223 6.223 37,803 -0.06(-0.94%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.