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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 5.054 5.067 5.029 5.050 137,262 -0.01(-0.25%)
Jan 29, 2015 5.025 5.063 5.021 5.063 160,845 +0.02(+0.42%)
Jan 28, 2015 5.021 5.042 5.008 5.042 217,921 +0.00(+0.08%)
Jan 27, 2015 5.004 5.038 4.996 5.038 321,529 +0.02(+0.33%)
Jan 26, 2015 5.038 5.046 5.013 5.021 154,463 -0.02(-0.33%)
Jan 23, 2015 5.021 5.038 5.010 5.038 233,244 +0.03(+0.59%)
Jan 22, 2015 5.025 5.025 4.987 5.008 224,292 +0.00(+0.00%)
Jan 21, 2015 4.996 5.008 4.987 5.008 122,473 +0.01(+0.17%)
Jan 20, 2015 5.021 5.021 4.996 5.000 144,286 -0.03(-0.50%)
Jan 16, 2015 5.013 5.025 4.992 5.025 172,930 +0.01(+0.25%)
Jan 15, 2015 5.013 5.013 4.966 5.013 197,542 +0.02(+0.42%)
Jan 14, 2015 4.933 5.021 4.933 4.992 162,597 -0.03(-0.67%)
Jan 13, 2015 5.013 5.029 4.979 5.025 132,039 +0.01(+0.25%)
Jan 12, 2015 5.017 5.025 4.983 5.013 144,847 -0.01(-0.17%)
Jan 09, 2015 5.017 5.025 4.987 5.021 88,282 +0.00(+0.08%)
Jan 08, 2015 5.008 5.038 4.983 5.017 426,952 +0.01(+0.25%)
Jan 07, 2015 4.971 5.004 4.958 5.004 242,798 +0.07(+1.36%)
Jan 06, 2015 4.945 4.977 4.925 4.937 472,046 -0.03(-0.59%)
Jan 05, 2015 5.008 5.008 4.941 4.966 226,494 -0.05(-1.09%)
Jan 02, 2015 4.996 5.021 4.996 5.021 134,671 +0.02(+0.42%)
Dec 31, 2014 4.942 5.000 5.000 5.000 355,663 +0.05(+1.09%)
Dec 30, 2014 4.958 4.963 4.929 4.946 329,076 -0.04(-0.83%)
Dec 29, 2014 4.958 4.988 4.938 4.988 355,694 +0.00(+0.00%)
Dec 26, 2014 4.975 4.992 4.963 4.988 303,098 +0.00(+0.00%)
Dec 24, 2014 4.950 4.988 4.988 4.988 212,145 +0.02(+0.33%)
Dec 23, 2014 4.958 4.974 4.950 4.971 228,248 +0.01(+0.17%)
Dec 22, 2014 4.950 4.992 4.921 4.963 249,614 -0.01(-0.17%)
Dec 19, 2014 4.929 4.983 4.929 4.971 152,193 +0.04(+0.76%)
Dec 18, 2014 4.888 4.963 4.855 4.934 324,390 +0.07(+1.45%)
Dec 17, 2014 4.763 4.892 4.747 4.863 323,971 +0.09(+1.83%)
Dec 16, 2014 4.830 4.830 4.755 4.776 358,827 -0.09(-1.88%)
Dec 15, 2014 4.946 4.946 4.826 4.867 526,880 -0.08(-1.60%)
Dec 12, 2014 4.979 4.988 4.884 4.946 239,922 -0.08(-1.57%)
Dec 11, 2014 5.021 5.058 4.996 5.025 434,147 -0.01(-0.25%)
Dec 10, 2014 5.071 5.100 5.029 5.037 177,942 -0.06(-1.14%)
Dec 09, 2014 5.033 5.104 5.033 5.095 261,953 -0.03(-0.57%)
Dec 08, 2014 5.154 5.154 5.108 5.125 367,067 -0.06(-1.12%)
Dec 05, 2014 5.233 5.245 5.170 5.183 273,212 -0.07(-1.27%)
Dec 04, 2014 5.249 5.262 5.228 5.249 228,074 -0.01(-0.24%)
Dec 03, 2014 5.278 5.278 5.249 5.262 199,559 -0.02(-0.47%)
Dec 02, 2014 5.274 5.303 5.274 5.287 422,512 -0.01(-0.16%)
Dec 01, 2014 5.336 5.349 5.262 5.295 342,862 -0.07(-1.32%)
Nov 28, 2014 5.357 5.370 5.341 5.365 138,896 -0.01(-0.15%)
Nov 26, 2014 5.353 5.374 5.374 5.374 102,726 +0.02(+0.46%)
Nov 25, 2014 5.353 5.353 5.332 5.349 70,380 +0.00(+0.00%)
Nov 24, 2014 5.353 5.353 5.336 5.349 100,249 +0.00(+0.08%)
Nov 21, 2014 5.324 5.345 5.316 5.345 152,260 +0.04(+0.70%)
Nov 20, 2014 5.283 5.308 5.279 5.308 136,977 +0.00(+0.00%)
Nov 19, 2014 5.312 5.320 5.275 5.308 220,054 -0.00(-0.08%)
Nov 18, 2014 5.320 5.321 5.287 5.312 196,668 -0.00(-0.08%)
Nov 17, 2014 5.332 5.332 5.295 5.316 172,696 -0.01(-0.23%)
Nov 14, 2014 5.332 5.337 5.305 5.328 152,896 -0.00(-0.08%)
Nov 13, 2014 5.361 5.365 5.329 5.332 166,999 -0.02(-0.46%)
Nov 12, 2014 5.357 5.357 5.332 5.357 221,871 +0.01(+0.23%)
Nov 11, 2014 5.320 5.345 5.312 5.345 248,684 +0.02(+0.31%)
Nov 10, 2014 5.324 5.345 5.316 5.328 243,533 -0.01(-0.23%)
Nov 07, 2014 5.349 5.355 5.324 5.341 341,169 -0.02(-0.46%)
Nov 06, 2014 5.378 5.386 5.357 5.365 210,705 -0.04(-0.69%)
Nov 05, 2014 5.427 5.435 5.394 5.402 212,951 -0.03(-0.61%)
Nov 04, 2014 5.444 5.448 5.411 5.435 136,276 -0.03(-0.60%)
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.