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 (%)
Oct 31, 2012 6.086 6.099 6.069 6.093 100,793 +0.01(+0.22%)
Oct 26, 2012 6.093 6.079 6.079 6.079 108,967 +0.00(+0.00%)
Oct 25, 2012 6.072 6.079 6.056 6.079 70,698 +0.03(+0.56%)
Oct 24, 2012 6.076 6.076 6.046 6.046 71,867 -0.01(-0.11%)
Oct 23, 2012 6.052 6.075 6.046 6.052 85,466 -0.01(-0.17%)
Oct 19, 2012 6.076 6.083 6.032 6.062 69,474 -0.01(-0.17%)
Oct 18, 2012 6.079 6.099 6.049 6.072 102,723 -0.00(-0.07%)
Oct 17, 2012 6.103 6.103 6.059 6.077 53,521 -0.04(-0.59%)
Oct 16, 2012 6.089 6.113 6.079 6.113 97,687 +0.03(+0.55%)
Oct 15, 2012 6.076 6.083 6.062 6.079 109,878 +0.02(+0.33%)
Oct 12, 2012 6.056 6.072 6.039 6.059 92,907 +0.02(+0.28%)
Oct 11, 2012 6.046 6.072 6.015 6.042 148,192 +0.00(+0.06%)
Oct 10, 2012 6.035 6.072 6.029 6.039 156,203 -0.03(-0.50%)
Oct 09, 2012 6.049 6.083 6.029 6.069 177,628 +0.00(+0.00%)
Oct 08, 2012 6.042 6.075 6.035 6.069 131,078 -0.01(-0.17%)
Oct 05, 2012 6.035 6.089 6.029 6.079 98,708 +0.03(+0.50%)
Oct 04, 2012 6.035 6.069 6.029 6.049 196,280 -0.01(-0.11%)
Oct 03, 2012 6.062 6.096 6.005 6.056 302,450 -0.03(-0.44%)
Oct 02, 2012 6.103 6.130 6.079 6.083 180,030 -0.05(-0.77%)
Oct 01, 2012 6.217 6.217 6.116 6.130 278,261 -0.10(-1.62%)
Sep 28, 2012 6.090 6.254 6.090 6.231 1,001,335 +0.11(+1.80%)
Sep 27, 2012 6.097 6.153 6.087 6.120 169,326 +0.02(+0.27%)
Sep 26, 2012 6.074 6.104 6.067 6.104 103,711 +0.02(+0.33%)
Sep 25, 2012 6.070 6.094 6.057 6.084 168,121 +0.04(+0.61%)
Sep 24, 2012 6.070 6.070 6.033 6.047 144,067 -0.01(-0.17%)
Sep 21, 2012 6.087 6.094 6.030 6.057 244,746 -0.02(-0.28%)
Sep 20, 2012 6.127 6.133 6.007 6.074 227,499 -0.07(-1.09%)
Sep 19, 2012 6.117 6.167 6.078 6.140 112,181 +0.03(+0.49%)
Sep 18, 2012 6.117 6.124 6.090 6.110 109,377 -0.01(-0.11%)
Sep 17, 2012 6.097 6.117 6.030 6.117 149,640 +0.03(+0.49%)
Sep 14, 2012 6.087 6.117 6.017 6.087 239,648 +0.04(+0.72%)
Sep 13, 2012 6.047 6.074 6.004 6.043 119,450 -0.02(-0.28%)
Sep 12, 2012 6.057 6.090 6.038 6.060 129,093 +0.02(+0.28%)
Sep 11, 2012 5.987 6.050 5.960 6.043 115,476 +0.04(+0.72%)
Sep 10, 2012 6.007 6.023 5.970 6.000 116,535 -0.03(-0.44%)
Sep 07, 2012 6.030 6.030 5.987 6.027 137,847 +0.01(+0.17%)
Sep 06, 2012 6.030 6.043 6.000 6.017 149,831 +0.07(+1.24%)
Sep 05, 2012 6.017 6.057 5.943 5.943 179,432 -0.08(-1.28%)
Sep 04, 2012 5.977 6.020 5.977 6.020 106,790 +0.06(+0.95%)
Aug 31, 2012 5.937 5.963 5.930 5.963 86,447 +0.05(+0.79%)
Aug 30, 2012 5.943 5.943 5.917 5.917 44,975 -0.04(-0.61%)
Aug 29, 2012 5.933 5.953 5.913 5.953 101,362 +0.03(+0.45%)
Aug 27, 2012 5.933 5.933 5.897 5.927 79,252 -0.01(-0.11%)
Aug 24, 2012 5.917 5.933 5.910 5.933 103,527 +0.02(+0.28%)
Aug 23, 2012 5.900 5.917 5.890 5.917 79,845 +0.03(+0.45%)
Aug 22, 2012 5.890 5.900 5.864 5.890 80,547 +0.00(+0.06%)
Aug 21, 2012 5.903 5.923 5.860 5.887 138,169 -0.03(-0.51%)
Aug 20, 2012 5.880 5.930 5.860 5.917 157,667 +0.04(+0.62%)
Aug 17, 2012 5.893 5.910 5.857 5.880 124,203 -0.01(-0.23%)
Aug 16, 2012 5.900 5.927 5.893 5.893 104,217 +0.01(+0.11%)
Aug 15, 2012 5.893 5.897 5.878 5.887 78,382 -0.01(-0.11%)
Aug 14, 2012 5.917 5.917 5.877 5.893 60,757 -0.01(-0.17%)
Aug 13, 2012 5.900 5.907 5.857 5.903 76,833 +0.01(+0.23%)
Aug 10, 2012 5.893 5.917 5.855 5.890 66,461 +0.00(+0.06%)
Aug 09, 2012 5.897 5.917 5.887 5.887 60,763 +0.01(+0.17%)
Aug 08, 2012 5.917 5.917 5.877 5.877 73,584 -0.04(-0.62%)
Aug 07, 2012 5.870 5.913 5.870 5.913 83,387 +0.04(+0.74%)
Aug 06, 2012 5.854 5.887 5.851 5.870 32,539 +0.02(+0.28%)
Aug 03, 2012 5.910 5.937 5.840 5.854 143,463 -0.03(-0.56%)
Aug 02, 2012 5.930 5.963 5.884 5.887 97,663 -0.09(-1.45%)
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.