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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 3.951 3.951 3.818 3.875 567,877 -0.07(-1.84%)
Oct 29, 2009 3.782 3.961 3.782 3.948 411,849 +0.11(+2.97%)
Oct 28, 2009 3.992 3.997 3.831 3.834 645,286 -0.17(-4.27%)
Oct 27, 2009 4.005 4.054 3.966 4.005 375,467 -0.02(-0.39%)
Oct 26, 2009 4.028 4.075 4.005 4.020 325,569 +0.01(+0.26%)
Oct 23, 2009 4.031 4.031 3.974 4.010 342,967 -0.03(-0.83%)
Oct 22, 2009 4.059 4.077 4.035 4.044 221,663 -0.01(-0.20%)
Oct 21, 2009 4.096 4.106 4.046 4.052 314,305 -0.01(-0.31%)
Oct 20, 2009 4.075 4.090 4.049 4.064 181,891 +0.00(+0.10%)
Oct 19, 2009 4.052 4.072 4.041 4.060 325,399 +0.01(+0.22%)
Oct 16, 2009 4.036 4.067 4.015 4.052 277,003 +0.01(+0.32%)
Oct 15, 2009 3.992 4.057 3.966 4.039 348,788 +0.01(+0.19%)
Oct 14, 2009 4.041 4.067 4.016 4.031 307,862 -0.02(-0.57%)
Oct 13, 2009 4.039 4.072 4.026 4.054 175,938 -0.02(-0.57%)
Oct 12, 2009 4.094 4.106 4.031 4.077 328,931 -0.03(-0.82%)
Oct 09, 2009 4.052 4.111 4.052 4.111 214,143 +0.04(+1.02%)
Oct 08, 2009 4.015 4.083 4.015 4.070 382,037 +0.04(+1.09%)
Oct 07, 2009 3.943 4.026 3.925 4.026 667,363 +0.06(+1.50%)
Oct 06, 2009 3.922 3.966 3.917 3.966 312,379 +0.03(+0.79%)
Oct 05, 2009 3.945 3.956 3.904 3.935 217,721 +0.02(+0.60%)
Oct 02, 2009 3.948 3.961 3.878 3.912 404,083 -0.06(-1.63%)
Oct 01, 2009 4.020 4.020 3.958 3.976 220,242 -0.04(-0.90%)
Sep 30, 2009 4.018 4.018 3.987 4.013 312,965 +0.03(+0.72%)
Sep 29, 2009 3.974 3.984 3.932 3.984 294,950 +0.02(+0.52%)
Sep 28, 2009 3.948 3.971 3.909 3.963 156,733 +0.04(+1.12%)
Sep 25, 2009 3.904 3.925 3.888 3.919 302,601 +0.02(+0.59%)
Sep 24, 2009 3.935 3.940 3.888 3.897 455,339 -0.04(-0.97%)
Sep 23, 2009 3.951 3.961 3.935 3.935 327,719 -0.01(-0.26%)
Sep 22, 2009 3.909 3.976 3.909 3.945 431,656 +0.04(+0.93%)
Sep 21, 2009 3.948 3.969 3.899 3.909 470,958 -0.04(-1.05%)
Sep 18, 2009 3.969 3.971 3.943 3.951 266,951 +0.01(+0.20%)
Sep 17, 2009 3.940 4.026 3.927 3.943 340,941 +0.07(+1.71%)
Sep 16, 2009 3.886 3.914 3.874 3.876 349,661 +0.01(+0.16%)
Sep 15, 2009 3.857 3.870 3.855 3.870 291,441 +0.02(+0.47%)
Sep 14, 2009 3.824 3.852 3.793 3.852 288,993 +0.02(+0.47%)
Sep 11, 2009 3.857 3.862 3.824 3.834 410,518 -0.02(-0.47%)
Sep 10, 2009 3.829 3.862 3.828 3.852 291,305 +0.02(+0.47%)
Sep 09, 2009 3.795 3.842 3.792 3.834 238,443 +0.01(+0.34%)
Sep 08, 2009 3.761 3.829 3.761 3.821 347,433 +0.04(+1.03%)
Sep 04, 2009 3.746 3.787 3.736 3.782 229,387 +0.01(+0.21%)
Sep 03, 2009 3.733 3.782 3.733 3.774 284,751 +0.01(+0.34%)
Sep 02, 2009 3.769 3.777 3.699 3.761 255,035 -0.01(-0.34%)
Sep 01, 2009 3.780 3.789 3.738 3.774 410,718 -0.02(-0.55%)
Aug 31, 2009 3.748 3.813 3.746 3.795 372,764 -0.01(-0.20%)
Aug 28, 2009 3.772 3.818 3.769 3.803 282,601 +0.01(+0.34%)
Aug 27, 2009 3.743 3.800 3.743 3.790 334,328 +0.01(+0.21%)
Aug 26, 2009 3.743 3.800 3.704 3.782 584,785 +0.05(+1.32%)
Aug 25, 2009 3.702 3.741 3.697 3.733 403,407 +0.03(+0.77%)
Aug 24, 2009 3.704 3.719 3.691 3.704 361,732 -0.00(-0.07%)
Aug 21, 2009 3.704 3.717 3.694 3.707 162,582 +0.01(+0.14%)
Aug 20, 2009 3.653 3.704 3.629 3.702 479,655 +0.02(+0.63%)
Aug 19, 2009 3.627 3.689 3.627 3.679 448,715 +0.01(+0.21%)
Aug 18, 2009 3.606 3.679 3.606 3.671 224,064 -0.00(-0.06%)
Aug 17, 2009 3.691 3.691 3.603 3.673 379,678 -0.01(-0.22%)
Aug 14, 2009 3.715 3.715 3.679 3.681 402,160 -0.03(-0.77%)
Aug 13, 2009 3.699 3.749 3.699 3.710 441,708 +0.01(+0.35%)
Aug 12, 2009 3.647 3.697 3.647 3.697 302,079 +0.03(+0.78%)
Aug 11, 2009 3.622 3.673 3.622 3.668 317,532 +0.03(+0.78%)
Aug 10, 2009 3.614 3.645 3.614 3.640 142,914 -0.00(-0.10%)
Aug 07, 2009 3.606 3.655 3.603 3.643 203,292 +0.04(+1.04%)
Aug 06, 2009 3.619 3.645 3.603 3.606 187,947 -0.04(-1.07%)
Aug 05, 2009 3.598 3.645 3.598 3.645 175,085 +0.02(+0.64%)
Aug 04, 2009 3.601 3.624 3.589 3.622 245,882 +0.01(+0.36%)
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.