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 29, 2021 7.465 7.479 7.394 7.451 90,806 -0.02(-0.29%)
Jan 28, 2021 7.543 7.543 7.323 7.472 25,109 -0.01(-0.09%)
Jan 27, 2021 7.508 7.546 7.479 7.479 46,045 -0.04(-0.47%)
Jan 26, 2021 7.529 7.529 7.494 7.515 63,630 +0.00(+0.00%)
Jan 25, 2021 7.529 7.558 7.465 7.515 75,645 -0.01(-0.09%)
Jan 22, 2021 7.558 7.579 7.515 7.522 23,652 -0.01(-0.09%)
Jan 21, 2021 7.579 7.586 7.508 7.529 44,278 +0.01(+0.09%)
Jan 20, 2021 7.536 7.614 7.501 7.522 45,333 +0.01(+0.19%)
Jan 19, 2021 7.501 7.735 7.494 7.508 75,666 +0.01(+0.09%)
Jan 15, 2021 7.529 7.579 7.501 7.501 39,560 -0.01(-0.09%)
Jan 14, 2021 7.543 7.543 7.508 7.508 59,014 -0.02(-0.28%)
Jan 13, 2021 7.508 7.558 7.508 7.529 14,754 +0.06(+0.76%)
Jan 12, 2021 7.494 7.494 7.465 7.472 47,793 -0.02(-0.28%)
Jan 11, 2021 7.515 7.522 7.494 7.494 34,581 -0.05(-0.66%)
Jan 08, 2021 7.629 7.629 7.536 7.543 68,421 -0.09(-1.12%)
Jan 07, 2021 7.536 7.650 7.522 7.629 120,715 +0.13(+1.80%)
Jan 06, 2021 7.487 7.508 7.458 7.494 103,355 +0.01(+0.19%)
Jan 05, 2021 7.487 7.509 7.465 7.479 121,781 -0.01(-0.09%)
Jan 04, 2021 7.529 7.529 7.451 7.487 127,205 +0.05(+0.67%)
Dec 31, 2020 7.437 7.437 7.437 246,221 +0.01(+0.09%)
Dec 30, 2020 7.416 7.451 7.402 7.430 246,221 -0.01(-0.09%)
Dec 29, 2020 7.437 7.444 7.409 7.437 68,832 +0.02(+0.29%)
Dec 28, 2020 7.366 7.416 7.366 7.416 111,064 +0.04(+0.48%)
Dec 24, 2020 7.352 7.395 7.352 7.380 55,467 +0.01(+0.10%)
Dec 23, 2020 7.352 7.402 7.275 7.373 194,534 -0.02(-0.29%)
Dec 22, 2020 7.373 7.409 7.373 7.395 77,496 +0.01(+0.10%)
Dec 21, 2020 7.373 7.402 7.373 7.387 71,214 -0.06(-0.76%)
Dec 18, 2020 7.465 7.472 7.432 7.444 68,944 -0.01(-0.19%)
Dec 17, 2020 7.486 7.486 7.437 7.458 45,024 +0.01(+0.09%)
Dec 16, 2020 7.402 7.465 7.402 7.451 48,386 +0.01(+0.19%)
Dec 15, 2020 7.416 7.465 7.409 7.437 67,836 +0.05(+0.67%)
Dec 14, 2020 7.465 7.479 7.373 7.387 64,524 -0.06(-0.85%)
Dec 11, 2020 7.409 7.493 7.402 7.451 50,502 +0.06(+0.86%)
Dec 10, 2020 7.416 7.416 7.352 7.387 42,626 -0.02(-0.29%)
Dec 09, 2020 7.409 7.409 7.402 7.409 23,503 +0.02(+0.27%)
Dec 08, 2020 7.395 7.395 7.373 7.389 47,082 -0.01(-0.08%)
Dec 07, 2020 7.345 7.395 7.345 7.395 96,450 +0.04(+0.58%)
Dec 04, 2020 7.387 7.387 7.331 7.352 110,935 +0.00(+0.05%)
Dec 03, 2020 7.331 7.395 7.310 7.349 76,334 +0.10(+1.31%)
Dec 02, 2020 7.254 7.257 7.232 7.254 29,080 +0.01(+0.10%)
Dec 01, 2020 7.289 7.324 7.239 7.247 52,053 +0.01(+0.10%)
Nov 30, 2020 7.365 7.365 7.232 7.239 56,141 -0.08(-1.05%)
Nov 27, 2020 7.337 7.337 7.293 7.316 27,878 +0.01(+0.19%)
Nov 25, 2020 7.288 7.302 7.267 7.302 23,875 +0.03(+0.38%)
Nov 24, 2020 7.170 7.274 7.162 7.274 35,462 +0.10(+1.46%)
Nov 23, 2020 7.149 7.170 7.149 7.170 26,761 +0.02(+0.29%)
Nov 20, 2020 7.170 7.170 7.142 7.149 34,169 +0.00(+0.00%)
Nov 19, 2020 7.135 7.152 7.114 7.149 102,284 +0.00(+0.00%)
Nov 18, 2020 7.100 7.156 7.044 7.149 23,519 +0.03(+0.49%)
Nov 17, 2020 6.946 7.114 6.946 7.114 22,085 +0.13(+1.83%)
Nov 16, 2020 6.960 6.995 6.927 6.986 38,866 +0.06(+0.88%)
Nov 13, 2020 6.925 6.932 6.925 6.925 20,587 +0.01(+0.20%)
Nov 12, 2020 6.890 6.932 6.873 6.911 28,095 -0.01(-0.20%)
Nov 11, 2020 6.869 6.946 6.869 6.925 20,041 +0.03(+0.51%)
Nov 10, 2020 6.841 6.900 6.834 6.890 22,720 +0.05(+0.72%)
Nov 09, 2020 6.897 6.897 6.841 6.841 28,104 +0.06(+0.93%)
Nov 06, 2020 6.799 6.799 6.729 6.778 86,208 +0.01(+0.10%)
Nov 05, 2020 6.743 6.789 6.743 6.771 30,697 +0.02(+0.31%)
Nov 04, 2020 6.666 6.750 6.666 6.750 17,757 +0.11(+1.69%)
Nov 03, 2020 6.610 6.638 6.596 6.638 77,620 +0.03(+0.42%)
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.