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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2016 5.612 5.661 5.603 5.603 30,229 -0.01(-0.17%)
Oct 28, 2016 5.612 5.632 5.612 5.612 47,720 -0.01(-0.26%)
Oct 27, 2016 5.627 5.647 5.603 5.627 108,013 +0.00(+0.09%)
Oct 26, 2016 5.598 5.686 5.598 5.622 29,709 +0.00(+0.00%)
Oct 25, 2016 5.588 5.691 5.564 5.622 36,196 +0.05(+0.97%)
Oct 24, 2016 5.588 5.632 5.568 5.568 42,293 -0.02(-0.35%)
Oct 21, 2016 5.593 5.617 5.583 5.588 35,545 -0.00(-0.09%)
Oct 20, 2016 5.593 5.603 5.578 5.593 42,849 +0.00(+0.09%)
Oct 19, 2016 5.564 5.608 5.564 5.588 36,717 +0.02(+0.35%)
Oct 18, 2016 5.495 5.578 5.485 5.568 93,721 +0.09(+1.70%)
Oct 17, 2016 5.568 5.568 5.451 5.476 68,704 -0.07(-1.32%)
Oct 14, 2016 5.578 5.612 5.544 5.549 26,635 -0.03(-0.53%)
Oct 13, 2016 5.593 5.593 5.573 5.578 44,586 -0.01(-0.26%)
Oct 12, 2016 5.612 5.632 5.539 5.593 33,643 -0.02(-0.35%)
Oct 11, 2016 5.612 5.621 5.608 5.612 32,223 -0.01(-0.26%)
Oct 10, 2016 5.656 5.656 5.617 5.627 50,610 -0.02(-0.35%)
Oct 07, 2016 5.642 5.678 5.637 5.647 45,416 +0.00(+0.09%)
Oct 06, 2016 5.652 5.656 5.642 5.642 22,653 -0.01(-0.17%)
Oct 05, 2016 5.642 5.676 5.642 5.652 34,326 +0.01(+0.26%)
Oct 04, 2016 5.681 5.700 5.627 5.637 96,051 -0.06(-1.03%)
Oct 03, 2016 5.720 5.750 5.676 5.696 78,053 -0.03(-0.47%)
Sep 30, 2016 5.708 5.800 5.708 5.723 68,026 +0.01(+0.17%)
Sep 29, 2016 5.723 5.761 5.708 5.713 25,649 +0.01(+0.17%)
Sep 28, 2016 5.761 5.781 5.693 5.703 82,825 -0.03(-0.59%)
Sep 27, 2016 5.703 5.752 5.703 5.737 23,994 +0.03(+0.60%)
Sep 26, 2016 5.693 5.708 5.684 5.703 40,057 +0.02(+0.34%)
Sep 23, 2016 5.674 5.698 5.674 5.684 46,016 +0.02(+0.34%)
Sep 22, 2016 5.625 5.684 5.624 5.664 40,427 +0.07(+1.22%)
Sep 21, 2016 5.625 5.654 5.586 5.596 52,464 +0.00(+0.00%)
Sep 20, 2016 5.606 5.614 5.586 5.596 31,582 +0.01(+0.26%)
Sep 19, 2016 5.567 5.630 5.567 5.582 28,368 +0.01(+0.26%)
Sep 16, 2016 5.582 5.625 5.567 5.567 31,917 +0.00(+0.00%)
Sep 15, 2016 5.582 5.630 5.567 5.567 55,862 +0.00(+0.09%)
Sep 14, 2016 5.664 5.679 5.484 5.562 95,201 -0.08(-1.38%)
Sep 13, 2016 5.659 5.684 5.635 5.640 127,166 -0.03(-0.60%)
Sep 12, 2016 5.693 5.693 5.650 5.674 60,447 -0.01(-0.26%)
Sep 09, 2016 5.708 5.720 5.650 5.688 151,189 -0.04(-0.76%)
Sep 08, 2016 5.693 5.742 5.693 5.732 63,139 +0.03(+0.51%)
Sep 07, 2016 5.679 5.756 5.664 5.703 50,800 +0.05(+0.86%)
Sep 06, 2016 5.679 5.684 5.635 5.654 90,347 +0.01(+0.17%)
Sep 02, 2016 5.684 5.645 5.645 5.645 48,375 -0.03(-0.51%)
Sep 01, 2016 5.737 5.752 5.669 5.674 55,302 -0.07(-1.23%)
Aug 31, 2016 5.754 5.754 5.720 5.744 151,525 +0.00(+0.08%)
Aug 30, 2016 5.754 5.754 5.715 5.740 83,454 +0.00(+0.00%)
Aug 29, 2016 5.720 5.740 5.720 5.740 84,616 +0.00(+0.08%)
Aug 26, 2016 5.711 5.744 5.711 5.735 33,363 +0.01(+0.16%)
Aug 25, 2016 5.706 5.740 5.691 5.725 56,204 +0.01(+0.26%)
Aug 24, 2016 5.715 5.730 5.711 5.711 48,715 +0.00(+0.00%)
Aug 23, 2016 5.715 5.740 5.711 5.711 86,487 -0.01(-0.17%)
Aug 22, 2016 5.720 5.759 5.720 5.720 61,114 -0.00(-0.08%)
Aug 19, 2016 5.720 5.730 5.696 5.725 32,683 -0.00(-0.08%)
Aug 18, 2016 5.720 5.730 5.706 5.730 37,261 +0.02(+0.34%)
Aug 17, 2016 5.715 5.715 5.706 5.711 20,821 +0.00(+0.08%)
Aug 16, 2016 5.696 5.715 5.696 5.706 54,572 +0.01(+0.17%)
Aug 15, 2016 5.711 5.715 5.677 5.696 210,526 +0.01(+0.25%)
Aug 12, 2016 5.648 5.692 5.648 5.682 59,541 +0.00(+0.03%)
Aug 11, 2016 5.657 5.696 5.624 5.680 92,902 +0.04(+0.65%)
Aug 10, 2016 5.619 5.672 5.619 5.643 45,038 +0.03(+0.52%)
Aug 09, 2016 5.575 5.628 5.575 5.614 34,545 +0.03(+0.52%)
Aug 08, 2016 5.585 5.621 5.585 5.585 65,783 -0.01(-0.17%)
Aug 05, 2016 5.556 5.614 5.556 5.595 113,600 +0.02(+0.43%)
Aug 04, 2016 5.537 5.595 5.537 5.571 48,415 +0.01(+0.26%)
Aug 03, 2016 5.542 5.566 5.527 5.556 50,329 +0.01(+0.26%)
Aug 02, 2016 5.561 5.580 5.542 5.542 60,950 -0.03(-0.61%)
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.