Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 5.180 5.229 5.173 5.229 244,449 +0.02(+0.29%)
Jan 30, 2014 5.233 5.233 5.199 5.214 162,484 -0.02(-0.29%)
Jan 29, 2014 5.248 5.262 5.211 5.229 252,900 -0.05(-0.86%)
Jan 28, 2014 5.241 5.275 5.233 5.275 235,451 +0.03(+0.57%)
Jan 27, 2014 5.290 5.297 5.226 5.245 203,619 -0.05(-0.85%)
Jan 24, 2014 5.346 5.354 5.275 5.290 190,656 -0.08(-1.47%)
Jan 23, 2014 5.361 5.418 5.358 5.369 221,546 +0.00(+0.00%)
Jan 22, 2014 5.376 5.380 5.354 5.369 163,188 +0.00(+0.00%)
Jan 21, 2014 5.373 5.373 5.354 5.369 113,342 +0.01(+0.21%)
Jan 17, 2014 5.339 5.358 5.358 5.358 197,738 +0.02(+0.42%)
Jan 16, 2014 5.316 5.335 5.301 5.335 151,621 +0.02(+0.28%)
Jan 15, 2014 5.320 5.324 5.293 5.320 188,785 +0.00(+0.00%)
Jan 14, 2014 5.305 5.320 5.293 5.320 66,965 +0.01(+0.21%)
Jan 13, 2014 5.309 5.327 5.290 5.309 133,538 -0.00(-0.07%)
Jan 10, 2014 5.290 5.324 5.278 5.312 127,494 +0.03(+0.57%)
Jan 09, 2014 5.309 5.312 5.275 5.282 132,569 -0.03(-0.64%)
Jan 08, 2014 5.320 5.329 5.263 5.316 156,629 -0.01(-0.21%)
Jan 07, 2014 5.301 5.346 5.267 5.327 185,926 +0.07(+1.36%)
Jan 06, 2014 5.237 5.256 5.214 5.256 162,904 +0.05(+1.01%)
Jan 03, 2014 5.214 5.218 5.150 5.203 316,245 -0.03(-0.50%)
Jan 02, 2014 5.252 5.265 5.184 5.229 206,637 -0.02(-0.29%)
Dec 31, 2013 5.263 5.245 5.245 5.245 394,883 -0.03(-0.57%)
Dec 30, 2013 5.308 5.308 5.245 5.274 397,173 -0.01(-0.21%)
Dec 27, 2013 5.323 5.323 5.278 5.286 216,561 -0.03(-0.56%)
Dec 26, 2013 5.330 5.375 5.282 5.315 481,674 -0.02(-0.35%)
Dec 24, 2013 5.293 5.342 5.282 5.334 135,985 +0.07(+1.28%)
Dec 23, 2013 5.263 5.323 5.241 5.267 404,527 +0.02(+0.43%)
Dec 20, 2013 5.233 5.252 5.211 5.245 285,620 +0.03(+0.64%)
Dec 19, 2013 5.155 5.230 5.140 5.211 468,239 +0.05(+1.01%)
Dec 18, 2013 5.106 5.159 5.103 5.159 242,464 +0.05(+1.02%)
Dec 17, 2013 5.073 5.121 5.058 5.106 225,045 +0.01(+0.29%)
Dec 16, 2013 5.065 5.099 5.054 5.091 313,701 +0.01(+0.29%)
Dec 13, 2013 5.095 5.129 5.047 5.077 330,933 -0.03(-0.58%)
Dec 12, 2013 5.118 5.129 5.073 5.106 337,574 -0.03(-0.51%)
Dec 11, 2013 5.133 5.136 5.095 5.133 228,764 +0.01(+0.29%)
Dec 10, 2013 5.091 5.151 5.091 5.118 243,281 +0.02(+0.37%)
Dec 09, 2013 5.125 5.125 5.088 5.099 172,535 -0.05(-0.94%)
Dec 06, 2013 5.095 5.147 5.065 5.147 313,562 +0.05(+1.03%)
Dec 05, 2013 5.095 5.121 5.080 5.095 164,530 -0.02(-0.44%)
Dec 04, 2013 5.114 5.140 5.084 5.118 276,284 -0.01(-0.29%)
Dec 03, 2013 5.189 5.196 5.121 5.133 292,492 -0.07(-1.43%)
Dec 02, 2013 5.196 5.211 5.174 5.207 191,946 +0.01(+0.14%)
Nov 29, 2013 5.152 5.200 5.148 5.200 113,608 +0.04(+0.86%)
Nov 27, 2013 5.155 5.211 5.155 5.155 239,054 -0.01(-0.29%)
Nov 26, 2013 5.170 5.170 5.141 5.170 380,275 -0.02(-0.36%)
Nov 25, 2013 5.192 5.196 5.141 5.189 332,174 -0.02(-0.43%)
Nov 22, 2013 5.192 5.229 5.159 5.211 282,480 +0.00(+0.07%)
Nov 21, 2013 5.211 5.211 5.181 5.207 172,265 -0.01(-0.14%)
Nov 20, 2013 5.218 5.259 5.196 5.215 154,192 -0.01(-0.14%)
Nov 19, 2013 5.252 5.285 5.215 5.222 148,873 -0.04(-0.73%)
Nov 18, 2013 5.281 5.307 5.248 5.261 224,663 -0.01(-0.18%)
Nov 15, 2013 5.266 5.285 5.237 5.270 201,360 +0.02(+0.35%)
Nov 14, 2013 5.270 5.285 5.222 5.252 239,454 -0.01(-0.21%)
Nov 12, 2013 5.259 5.292 5.233 5.263 200,246 +0.00(+0.07%)
Nov 11, 2013 5.222 5.307 5.222 5.259 270,758 +0.03(+0.49%)
Nov 08, 2013 5.318 5.337 5.215 5.233 244,589 -0.09(-1.67%)
Nov 07, 2013 5.377 5.379 5.300 5.322 197,799 -0.06(-1.17%)
Nov 06, 2013 5.381 5.399 5.374 5.385 183,495 -0.01(-0.14%)
Nov 05, 2013 5.399 5.399 5.366 5.392 148,830 -0.02(-0.41%)
Nov 04, 2013 5.422 5.422 5.381 5.414 137,876 +0.00(+0.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.