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 31, 2017 5.663 5.724 5.663 5.719 79,209 +0.05(+0.89%)
Jan 30, 2017 5.653 5.668 5.653 5.668 46,130 +0.01(+0.18%)
Jan 27, 2017 5.673 5.673 5.653 5.658 64,153 -0.02(-0.27%)
Jan 26, 2017 5.678 5.688 5.668 5.673 30,842 -0.02(-0.35%)
Jan 25, 2017 5.688 5.708 5.688 5.693 41,086 +0.01(+0.18%)
Jan 24, 2017 5.658 5.693 5.658 5.683 51,668 +0.02(+0.27%)
Jan 23, 2017 5.643 5.683 5.643 5.668 117,580 +0.02(+0.27%)
Jan 20, 2017 5.663 5.667 5.636 5.653 52,600 -0.02(-0.27%)
Jan 19, 2017 5.663 5.678 5.643 5.668 79,479 +0.00(+0.00%)
Jan 18, 2017 5.678 5.682 5.661 5.668 27,719 +0.01(+0.09%)
Jan 17, 2017 5.623 5.663 5.623 5.663 74,312 +0.06(+0.99%)
Jan 13, 2017 5.608 5.608 5.608 0 -0.01(-0.09%)
Jan 12, 2017 5.623 5.623 5.578 5.613 51,909 -0.02(-0.27%)
Jan 11, 2017 5.613 5.638 5.598 5.628 47,493 +0.01(+0.18%)
Jan 10, 2017 5.588 5.626 5.588 5.618 60,357 +0.01(+0.18%)
Jan 09, 2017 5.568 5.613 5.568 5.608 57,806 +0.02(+0.36%)
Jan 06, 2017 5.563 5.593 5.558 5.588 45,913 +0.01(+0.09%)
Jan 05, 2017 5.472 5.586 5.472 5.583 87,975 +0.00(+0.00%)
Jan 04, 2017 5.578 5.593 5.578 5.583 245,490 +0.02(+0.27%)
Jan 03, 2017 5.578 5.598 5.553 5.568 120,937 -0.01(-0.23%)
Dec 30, 2016 5.580 5.580 5.580 0 +0.04(+0.72%)
Dec 29, 2016 5.565 5.580 5.530 5.540 61,487 +0.02(+0.36%)
Dec 28, 2016 5.500 5.530 5.500 5.520 46,780 +0.01(+0.27%)
Dec 27, 2016 5.440 5.555 5.440 5.505 73,183 +0.05(+0.87%)
Dec 23, 2016 5.458 5.458 5.458 0 -0.01(-0.23%)
Dec 22, 2016 5.485 5.485 5.460 5.470 30,654 +0.01(+0.18%)
Dec 21, 2016 5.475 5.480 5.403 5.460 88,325 -0.01(-0.18%)
Dec 20, 2016 5.465 5.470 5.435 5.470 55,440 -0.01(-0.18%)
Dec 19, 2016 5.450 5.480 5.445 5.480 59,740 +0.01(+0.18%)
Dec 16, 2016 5.430 5.510 5.430 5.470 114,016 +0.03(+0.46%)
Dec 15, 2016 5.465 5.495 5.445 5.445 96,986 -0.04(-0.73%)
Dec 14, 2016 5.440 5.525 5.440 5.485 71,463 +0.00(+0.00%)
Dec 13, 2016 5.450 5.520 5.381 5.485 102,378 +0.01(+0.27%)
Dec 12, 2016 5.475 5.520 5.363 5.470 129,483 +0.00(+0.00%)
Dec 09, 2016 5.480 5.514 5.460 5.470 56,172 -0.03(-0.62%)
Dec 08, 2016 5.435 5.510 5.435 5.504 53,608 +0.03(+0.62%)
Dec 07, 2016 5.415 5.474 5.415 5.470 72,441 +0.09(+1.77%)
Dec 06, 2016 5.315 5.404 5.315 5.375 72,701 +0.03(+0.47%)
Dec 05, 2016 5.325 5.425 5.310 5.350 33,574 +0.01(+0.28%)
Dec 02, 2016 5.370 5.370 5.320 5.335 49,754 -0.02(-0.37%)
Dec 01, 2016 5.385 5.385 5.325 5.355 54,966 -0.06(-1.06%)
Nov 30, 2016 5.428 5.438 5.398 5.413 67,161 -0.01(-0.18%)
Nov 29, 2016 5.413 5.452 5.398 5.423 73,247 -0.01(-0.15%)
Nov 28, 2016 5.423 5.433 5.418 5.431 28,197 -0.02(-0.30%)
Nov 25, 2016 5.457 5.462 5.441 5.447 24,848 -0.02(-0.45%)
Nov 23, 2016 5.472 5.472 5.472 0 -0.02(-0.36%)
Nov 22, 2016 5.472 5.524 5.438 5.492 97,678 +0.05(+1.00%)
Nov 21, 2016 5.378 5.457 5.365 5.438 41,623 +0.06(+1.11%)
Nov 18, 2016 5.383 5.388 5.363 5.378 28,325 -0.00(-0.09%)
Nov 17, 2016 5.303 5.383 5.303 5.383 36,326 +0.08(+1.50%)
Nov 16, 2016 5.274 5.328 5.274 5.303 35,885 -0.02(-0.47%)
Nov 15, 2016 5.254 5.348 5.244 5.328 97,445 +0.11(+2.09%)
Nov 14, 2016 5.293 5.293 5.110 5.219 63,017 -0.11(-2.14%)
Nov 11, 2016 5.433 5.433 5.279 5.333 89,178 -0.17(-3.16%)
Nov 10, 2016 5.621 5.621 5.467 5.507 107,776 -0.06(-1.07%)
Nov 09, 2016 5.641 5.641 5.562 5.567 55,421 -0.09(-1.58%)
Nov 08, 2016 5.611 5.656 5.611 5.656 20,111 +0.04(+0.80%)
Nov 07, 2016 5.611 5.636 5.591 5.611 59,614 +0.01(+0.27%)
Nov 04, 2016 5.631 5.636 5.586 5.596 47,777 -0.01(-0.27%)
Nov 03, 2016 5.611 5.661 5.611 5.611 45,757 -0.01(-0.18%)
Nov 02, 2016 5.661 5.661 5.562 5.621 145,063 -0.04(-0.70%)
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.