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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2024 6.116 6.184 6.088 6.155 33,763 +0.07(+1.11%)
Jan 30, 2024 6.097 6.123 6.078 6.087 27,412 +0.00(+0.00%)
Jan 29, 2024 6.049 6.126 6.007 6.087 20,003 +0.08(+1.28%)
Jan 26, 2024 6.001 6.030 5.977 6.010 30,764 +0.03(+0.48%)
Jan 25, 2024 5.991 5.994 5.962 5.981 36,545 +0.02(+0.32%)
Jan 24, 2024 5.948 5.962 5.933 5.962 22,252 +0.04(+0.65%)
Jan 23, 2024 5.943 5.962 5.895 5.924 130,132 +0.00(+0.00%)
Jan 22, 2024 5.972 6.020 5.924 5.924 57,285 -0.03(-0.49%)
Jan 19, 2024 5.981 5.991 5.953 5.953 23,991 -0.04(-0.64%)
Jan 18, 2024 6.030 6.097 5.991 5.991 31,430 -0.05(-0.80%)
Jan 17, 2024 6.087 6.145 5.997 6.039 16,492 -0.06(-0.95%)
Jan 16, 2024 6.164 6.145 6.092 6.097 17,220 +0.02(+0.32%)
Jan 12, 2024 6.155 6.155 6.068 6.078 15,517 -0.08(-1.25%)
Jan 11, 2024 6.049 6.174 6.030 6.155 25,659 +0.13(+2.08%)
Jan 10, 2024 6.039 6.049 6.001 6.030 22,926 -0.02(-0.32%)
Jan 09, 2024 5.991 6.049 5.972 6.049 34,507 +0.04(+0.64%)
Jan 08, 2024 6.001 6.010 5.972 6.010 23,693 +0.03(+0.50%)
Jan 05, 2024 5.986 6.010 5.943 5.981 15,499 -0.01(-0.18%)
Jan 04, 2024 5.943 5.991 5.943 5.991 13,147 +0.02(+0.32%)
Jan 03, 2024 5.972 5.981 5.943 5.972 6,767 -0.03(-0.48%)
Jan 02, 2024 5.953 6.039 5.953 6.001 119,653 +0.00(+0.00%)
Dec 29, 2023 5.953 6.001 5.953 6.001 54,175 +0.02(+0.32%)
Dec 28, 2023 5.943 6.001 5.943 5.982 42,794 +0.00(+0.00%)
Dec 27, 2023 5.991 6.001 5.982 5.982 13,030 -0.02(-0.32%)
Dec 26, 2023 5.953 6.001 5.915 6.001 62,119 +0.05(+0.80%)
Dec 22, 2023 5.953 5.953 5.915 5.953 14,630 +0.02(+0.32%)
Dec 21, 2023 5.953 5.963 5.896 5.934 29,802 +0.05(+0.81%)
Dec 20, 2023 5.903 5.938 5.877 5.886 56,143 -0.09(-1.44%)
Dec 19, 2023 5.934 5.989 5.915 5.972 20,387 +0.10(+1.62%)
Dec 18, 2023 5.896 5.905 5.800 5.877 29,230 -0.02(-0.32%)
Dec 15, 2023 5.896 5.943 5.800 5.896 46,797 +0.02(+0.32%)
Dec 14, 2023 5.896 5.896 5.858 5.877 11,841 +0.09(+1.48%)
Dec 13, 2023 5.734 5.804 5.705 5.791 45,352 +0.06(+1.00%)
Dec 12, 2023 5.705 5.734 5.676 5.734 47,784 +0.05(+0.84%)
Dec 11, 2023 5.753 5.762 5.676 5.686 56,416 -0.07(-1.16%)
Dec 08, 2023 5.781 5.781 5.734 5.753 14,070 +0.00(+0.00%)
Dec 07, 2023 5.715 5.772 5.715 5.753 18,410 +0.04(+0.67%)
Dec 06, 2023 5.753 5.772 5.715 5.715 15,615 +0.01(+0.17%)
Dec 05, 2023 5.753 5.781 5.705 5.705 13,431 -0.01(-0.17%)
Dec 04, 2023 5.781 5.781 5.705 5.715 39,781 -0.08(-1.32%)
Dec 01, 2023 5.676 5.839 5.676 5.791 37,232 +0.10(+1.85%)
Nov 30, 2023 5.761 5.790 5.642 5.686 48,502 +0.01(+0.17%)
Nov 29, 2023 5.695 5.705 5.648 5.676 90,860 +0.05(+0.84%)
Nov 28, 2023 5.620 5.648 5.610 5.629 28,150 -0.05(-0.83%)
Nov 27, 2023 5.620 5.686 5.601 5.676 49,609 +0.03(+0.50%)
Nov 24, 2023 5.601 5.667 5.601 5.648 41,448 +0.08(+1.36%)
Nov 22, 2023 5.573 5.582 5.554 5.573 10,464 +0.01(+0.17%)
Nov 21, 2023 5.554 5.574 5.524 5.563 23,604 +0.01(+0.17%)
Nov 20, 2023 5.516 5.568 5.516 5.554 12,009 +0.03(+0.51%)
Nov 17, 2023 5.525 5.563 5.505 5.525 26,761 +0.03(+0.52%)
Nov 16, 2023 5.450 5.516 5.431 5.497 22,522 +0.07(+1.22%)
Nov 15, 2023 5.403 5.440 5.403 5.431 66,537 +0.05(+0.88%)
Nov 14, 2023 5.431 5.502 5.289 5.384 397,510 +0.02(+0.35%)
Nov 13, 2023 5.374 5.440 5.352 5.365 34,496 -0.05(-0.96%)
Nov 10, 2023 5.412 5.417 5.375 5.417 14,563 +0.04(+0.79%)
Nov 09, 2023 5.473 5.480 5.374 5.374 9,041 -0.12(-2.23%)
Nov 08, 2023 5.503 5.511 5.497 5.497 4,703 +0.03(+0.52%)
Nov 07, 2023 5.506 5.516 5.421 5.469 25,823 -0.02(-0.34%)
Nov 06, 2023 5.506 5.544 5.393 5.488 42,850 +0.00(+0.00%)
Nov 03, 2023 5.497 5.572 5.459 5.488 36,644 +0.08(+1.40%)
Nov 02, 2023 5.233 5.421 5.233 5.412 99,671 +0.16(+3.06%)
Nov 01, 2023 5.207 5.261 5.185 5.251 46,371 +0.05(+1.02%)
Oct 31, 2023 5.204 5.204 5.139 5.199 18,578 +0.04(+0.85%)
Oct 30, 2023 5.107 5.185 5.073 5.155 16,576 +0.03(+0.67%)
Oct 27, 2023 5.092 5.139 5.083 5.120 11,353 +0.04(+0.74%)
Oct 26, 2023 5.111 5.111 5.073 5.083 16,984 -0.03(-0.55%)
Oct 25, 2023 5.101 5.129 5.027 5.111 18,407 -0.02(-0.36%)
Oct 24, 2023 5.092 5.167 5.092 5.129 30,202 +0.09(+1.86%)
Oct 23, 2023 5.027 5.073 5.022 5.036 96,917 -0.03(-0.55%)
Oct 20, 2023 5.111 5.111 5.029 5.064 93,123 +0.02(+0.37%)
Oct 19, 2023 5.047 5.053 5.027 5.045 19,611 +0.00(+0.00%)
Oct 18, 2023 5.039 5.094 5.039 5.045 26,440 +0.00(+0.00%)
Oct 17, 2023 5.055 5.120 5.036 5.045 31,528 -0.01(-0.18%)
Oct 16, 2023 5.101 5.124 5.045 5.055 26,163 -0.01(-0.18%)
Oct 13, 2023 5.083 5.111 5.045 5.064 30,899 +0.02(+0.46%)
Oct 12, 2023 5.101 5.101 5.036 5.041 75,966 -0.03(-0.64%)
Oct 11, 2023 5.111 5.125 5.064 5.073 86,044 +0.01(+0.18%)
Oct 10, 2023 5.120 5.134 5.045 5.064 39,304 -0.02(-0.37%)
Oct 09, 2023 5.120 5.135 5.064 5.083 29,522 -0.03(-0.50%)
Oct 06, 2023 5.120 5.204 5.101 5.108 22,031 -0.08(-1.48%)
Oct 05, 2023 5.139 5.185 5.139 5.185 11,040 +0.01(+0.18%)
Oct 04, 2023 5.185 5.195 5.129 5.176 23,217 -0.03(-0.54%)
Oct 03, 2023 5.232 5.271 5.157 5.204 29,493 -0.06(-1.07%)
Oct 02, 2023 5.326 5.400 5.260 5.260 94,608 -0.01(-0.18%)
Sep 29, 2023 5.297 5.306 5.270 5.270 26,439 +0.06(+1.11%)
Sep 28, 2023 5.223 5.223 5.186 5.212 13,417 +0.01(+0.13%)
Sep 27, 2023 5.246 5.251 5.194 5.205 17,654 +0.00(+0.00%)
Sep 26, 2023 5.279 5.279 5.186 5.205 86,787 -0.07(-1.40%)
Sep 25, 2023 5.279 5.297 5.279 5.279 9,904 -0.06(-1.04%)
Sep 22, 2023 5.408 5.408 5.307 5.334 17,179 +0.02(+0.35%)
Sep 21, 2023 5.396 5.396 5.307 5.316 18,403 -0.10(-1.88%)
Sep 20, 2023 5.408 5.427 5.380 5.417 47,569 +0.06(+1.03%)
Sep 19, 2023 5.464 5.464 5.334 5.362 40,382 -0.10(-1.86%)
Sep 18, 2023 5.427 5.473 5.399 5.464 36,674 +0.06(+1.03%)
Sep 15, 2023 5.436 5.445 5.394 5.408 13,729 +0.01(+0.17%)
Sep 14, 2023 5.408 5.408 5.344 5.399 21,757 +0.00(+0.00%)
Sep 13, 2023 5.399 5.408 5.399 5.399 22,521 +0.02(+0.42%)
Sep 12, 2023 5.390 5.390 5.353 5.376 10,894 +0.01(+0.10%)
Sep 11, 2023 5.380 5.399 5.353 5.371 14,769 +0.01(+0.17%)
Sep 08, 2023 5.427 5.450 5.361 5.362 23,277 -0.06(-1.02%)
Sep 07, 2023 5.436 5.445 5.417 5.417 6,562 -0.02(-0.34%)
Sep 06, 2023 5.454 5.501 5.427 5.436 8,798 -0.04(-0.68%)
Sep 05, 2023 5.491 5.505 5.454 5.473 25,317 -0.06(-1.00%)
Sep 01, 2023 5.593 5.620 5.519 5.528 13,360 -0.06(-0.99%)
Aug 31, 2023 5.566 5.602 5.566 5.584 24,467 -0.00(-0.00%)
Aug 30, 2023 5.666 5.665 5.575 5.584 25,100 +0.00(+0.00%)
Aug 29, 2023 5.547 5.593 5.547 5.584 85,720 +0.05(+0.83%)
Aug 28, 2023 5.575 5.616 5.538 5.538 18,010 -0.03(-0.49%)
Aug 25, 2023 5.566 5.579 5.474 5.566 39,965 +0.03(+0.49%)
Aug 24, 2023 5.511 5.566 5.501 5.538 20,510 +0.01(+0.17%)
Aug 23, 2023 5.456 5.575 5.456 5.529 45,385 +0.12(+2.20%)
Aug 22, 2023 5.447 5.474 5.410 5.410 9,941 -0.03(-0.51%)
Aug 21, 2023 5.447 5.456 5.392 5.437 25,710 -0.05(-1.00%)
Aug 18, 2023 5.574 5.574 5.437 5.492 26,192 +0.03(+0.50%)
Aug 17, 2023 5.483 5.547 5.465 5.465 23,859 -0.02(-0.33%)
Aug 16, 2023 5.511 5.542 5.474 5.483 60,943 -0.05(-0.99%)
Aug 15, 2023 5.630 5.630 5.534 5.538 14,361 -0.06(-1.14%)
Aug 14, 2023 5.611 5.639 5.575 5.602 20,066 -0.05(-0.81%)
Aug 11, 2023 5.694 5.694 5.584 5.648 30,799 -0.01(-0.16%)
Aug 10, 2023 5.712 5.717 5.630 5.657 21,642 -0.02(-0.32%)
Aug 09, 2023 5.749 5.749 5.675 5.675 22,351 -0.05(-0.80%)
Aug 08, 2023 5.758 5.758 5.703 5.721 20,415 -0.03(-0.48%)
Aug 07, 2023 5.739 5.758 5.739 5.749 14,129 -0.05(-0.95%)
Aug 04, 2023 5.685 5.804 5.685 5.804 14,205 +0.13(+2.34%)
Aug 03, 2023 5.813 5.813 5.611 5.671 44,029 -0.19(-3.20%)
Aug 02, 2023 5.840 5.924 5.840 5.859 10,161 -0.01(-0.16%)
Aug 01, 2023 5.886 5.932 5.849 5.868 25,014 -0.05(-0.77%)
Jul 31, 2023 5.832 5.950 5.814 5.913 38,445 +0.05(+0.86%)
Jul 28, 2023 5.759 5.868 5.723 5.863 41,155 +0.14(+2.45%)
Jul 27, 2023 5.687 5.732 5.652 5.723 27,372 +0.00(+0.00%)
Jul 26, 2023 5.659 5.723 5.623 5.723 11,074 +0.02(+0.32%)
Jul 25, 2023 5.623 5.722 5.596 5.705 27,627 +0.12(+2.11%)
Jul 24, 2023 5.605 5.640 5.578 5.587 14,852 +0.02(+0.33%)
Jul 21, 2023 5.569 5.605 5.560 5.569 24,316 +0.00(+0.00%)
Jul 20, 2023 5.569 5.622 5.560 5.569 14,018 -0.02(-0.32%)
Jul 19, 2023 5.623 5.623 5.569 5.587 24,220 -0.01(-0.16%)
Jul 18, 2023 5.532 5.623 5.532 5.596 80,788 +0.04(+0.65%)
Jul 17, 2023 5.596 5.659 5.551 5.560 24,879 +0.00(+0.00%)
Jul 14, 2023 5.596 5.601 5.525 5.560 16,307 -0.06(-1.13%)
Jul 13, 2023 5.596 5.632 5.560 5.623 11,720 +0.05(+0.98%)
Jul 12, 2023 5.532 5.587 5.532 5.569 20,287 +0.06(+1.15%)
Jul 11, 2023 5.496 5.523 5.487 5.505 16,963 +0.05(+1.00%)
Jul 10, 2023 5.496 5.505 5.442 5.451 30,942 -0.03(-0.50%)
Jul 07, 2023 5.496 5.505 5.469 5.478 12,384 -0.04(-0.66%)
Jul 06, 2023 5.560 5.560 5.478 5.514 17,418 -0.06(-1.14%)
Jul 05, 2023 5.641 5.669 5.451 5.578 38,993 -0.04(-0.65%)
Jul 03, 2023 5.587 5.669 5.523 5.614 58,171 +0.03(+0.48%)
Jun 30, 2023 5.641 5.641 5.587 5.587 43,352 -0.04(-0.79%)
Jun 29, 2023 5.605 5.632 5.596 5.632 16,493 +0.01(+0.16%)
Jun 28, 2023 5.569 5.632 5.569 5.623 10,262 +0.05(+0.97%)
Jun 27, 2023 5.641 5.704 5.533 5.569 22,953 -0.02(-0.32%)
Jun 26, 2023 5.614 5.757 5.587 5.587 80,538 +0.00(+0.00%)
Jun 23, 2023 5.569 5.596 5.560 5.587 11,923 +0.04(+0.81%)
Jun 22, 2023 5.524 5.578 5.506 5.542 22,982 -0.03(-0.48%)
Jun 21, 2023 5.497 5.569 5.461 5.569 20,390 +0.06(+1.14%)
Jun 20, 2023 5.542 5.542 5.463 5.506 19,479 -0.04(-0.73%)
Jun 16, 2023 5.524 5.560 5.506 5.546 21,632 +0.00(+0.08%)
Jun 15, 2023 5.515 5.542 5.479 5.542 40,217 +0.36(+6.93%)
May 08, 2023 5.209 5.266 5.183 5.183 26,693 -0.06(-1.19%)
May 05, 2023 5.245 5.263 5.183 5.245 11,598 +0.01(+0.17%)
May 04, 2023 5.200 5.245 5.200 5.236 8,545 +0.03(+0.51%)
May 03, 2023 5.227 5.245 5.200 5.209 10,180 +0.01(+0.17%)
May 02, 2023 5.227 5.227 5.183 5.200 31,717 +0.01(+0.17%)
May 01, 2023 5.227 5.227 5.192 5.192 18,737 -0.03(-0.64%)
Apr 28, 2023 5.243 5.251 5.209 5.225 47,792 -0.01(-0.17%)
Apr 27, 2023 5.190 5.234 5.163 5.234 31,549 +0.04(+0.68%)
Apr 26, 2023 5.260 5.269 5.181 5.199 17,248 -0.00(-0.08%)
Apr 25, 2023 5.157 5.207 5.154 5.203 42,653 +0.04(+0.77%)
Apr 24, 2023 5.172 5.177 5.163 5.163 15,924 +0.01(+0.25%)
Apr 21, 2023 5.172 5.181 5.137 5.150 14,421 -0.06(-1.09%)
Apr 20, 2023 5.181 5.216 5.170 5.207 33,895 +0.00(+0.00%)
Apr 19, 2023 5.216 5.224 5.191 5.207 16,539 -0.03(-0.50%)
Apr 18, 2023 5.225 5.234 5.207 5.234 22,059 +0.01(+0.17%)
Apr 17, 2023 5.269 5.287 5.212 5.225 20,359 +0.00(+0.00%)
Apr 14, 2023 5.242 5.242 5.190 5.225 4,117 -0.00(-0.08%)
Apr 13, 2023 5.234 5.295 5.225 5.229 15,798 +0.01(+0.25%)
Apr 12, 2023 5.234 5.234 5.199 5.216 14,394 +0.01(+0.20%)
Apr 11, 2023 5.155 5.216 5.155 5.206 29,802 +0.05(+0.99%)
Apr 10, 2023 5.172 5.172 5.128 5.154 37,513 -0.04(-0.85%)
Apr 06, 2023 5.199 5.207 5.172 5.199 16,635 -0.01(-0.17%)
Apr 05, 2023 5.199 5.207 5.181 5.207 17,904 -0.01(-0.17%)
Apr 04, 2023 5.216 5.220 5.195 5.216 7,043 +0.00(+0.00%)
Apr 03, 2023 5.172 5.375 5.172 5.216 15,486 -0.02(-0.29%)
Mar 31, 2023 5.135 5.249 5.135 5.232 47,399 +0.10(+1.87%)
Mar 30, 2023 5.083 5.144 5.083 5.135 15,109 +0.03(+0.69%)
Mar 29, 2023 5.066 5.122 5.066 5.101 10,616 +0.04(+0.86%)
Mar 28, 2023 5.101 5.101 5.057 5.057 23,786 -0.02(-0.34%)
Mar 27, 2023 5.109 5.160 5.066 5.074 29,323 -0.01(-0.17%)
Mar 24, 2023 5.083 5.319 5.083 5.083 18,225 -0.01(-0.17%)
Mar 23, 2023 5.083 5.328 5.066 5.092 10,458 +0.01(+0.17%)
Mar 22, 2023 5.048 5.101 5.031 5.083 9,458 +0.02(+0.34%)
Mar 21, 2023 5.022 5.074 5.006 5.066 27,360 +0.03(+0.69%)
Mar 20, 2023 5.004 5.033 5.004 5.031 11,156 +0.01(+0.17%)
Mar 17, 2023 5.022 5.031 5.004 5.022 345,736 +0.03(+0.70%)
Mar 16, 2023 5.275 5.328 4.978 4.987 16,705 +0.01(+0.18%)
Mar 15, 2023 5.066 5.066 4.978 4.978 35,785 -0.03(-0.70%)
Mar 14, 2023 5.022 5.039 5.013 5.013 9,503 +0.01(+0.17%)
Mar 13, 2023 5.074 5.205 5.004 5.004 183,159 -0.04(-0.87%)
Mar 10, 2023 5.022 5.082 5.022 5.048 26,110 +0.02(+0.35%)
Mar 09, 2023 5.048 5.053 5.018 5.031 75,984 -0.01(-0.17%)
Mar 08, 2023 5.022 5.249 5.022 5.039 25,569 -0.01(-0.17%)
Mar 07, 2023 5.092 5.197 5.013 5.048 53,150 -0.03(-0.69%)
Mar 06, 2023 5.109 5.131 5.031 5.083 231,051 -0.03(-0.68%)
Mar 03, 2023 5.074 5.118 5.074 5.118 43,391 +0.04(+0.86%)
Mar 02, 2023 5.083 5.109 5.066 5.074 34,515 -0.02(-0.43%)
Mar 01, 2023 5.114 5.114 5.079 5.096 14,562 +0.02(+0.34%)
Feb 28, 2023 5.079 5.105 5.079 5.079 22,298 -0.02(-0.34%)
Feb 27, 2023 5.079 5.113 5.079 5.096 7,409 +0.05(+1.03%)
Feb 24, 2023 5.036 5.079 5.036 5.044 10,761 -0.04(-0.85%)
Feb 23, 2023 5.088 5.120 5.070 5.088 36,913 +0.01(+0.17%)
Feb 22, 2023 5.088 5.130 5.073 5.079 160,666 +0.02(+0.34%)
Feb 21, 2023 5.096 5.122 5.053 5.062 73,744 -0.06(-1.18%)
Feb 17, 2023 5.122 5.131 5.105 5.122 149,704 -0.01(-0.17%)
Feb 16, 2023 5.159 5.174 5.106 5.131 120,691 -0.03(-0.67%)
Feb 15, 2023 5.192 5.192 5.148 5.166 25,635 -0.01(-0.17%)
Feb 14, 2023 5.166 5.209 5.122 5.174 65,589 -0.02(-0.33%)
Feb 13, 2023 5.183 5.226 5.183 5.192 19,520 -0.01(-0.17%)
Feb 10, 2023 5.209 5.221 5.158 5.200 51,757 -0.03(-0.50%)
Feb 09, 2023 5.235 5.235 5.218 5.226 20,733 +0.00(+0.00%)
Feb 08, 2023 5.218 5.270 5.218 5.226 17,804 -0.02(-0.33%)
Feb 07, 2023 5.209 5.263 5.209 5.244 26,801 +0.03(+0.67%)
Feb 06, 2023 5.278 5.295 5.209 5.209 166,893 -0.08(-1.48%)
Feb 03, 2023 5.330 5.356 5.244 5.287 198,361 -0.08(-1.45%)
Feb 02, 2023 5.356 5.391 5.352 5.365 85,018 +0.03(+0.49%)
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.