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: 7:00 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, 2017 6.067 6.131 6.067 6.119 247,501 +0.05(+0.87%)
Oct 30, 2017 6.035 6.067 6.035 6.067 103,840 +0.04(+0.61%)
Oct 27, 2017 6.035 6.061 6.024 6.030 141,899 -0.01(-0.17%)
Oct 26, 2017 6.088 6.098 6.040 6.040 156,224 -0.04(-0.61%)
Oct 25, 2017 6.130 6.135 6.077 6.077 112,280 -0.06(-0.95%)
Oct 24, 2017 6.183 6.183 6.135 6.135 95,512 -0.03(-0.43%)
Oct 23, 2017 6.172 6.183 6.160 6.162 100,392 -0.02(-0.26%)
Oct 20, 2017 6.188 6.193 6.154 6.178 120,362 -0.01(-0.09%)
Oct 19, 2017 6.183 6.214 6.178 6.183 43,979 +0.00(+0.00%)
Oct 18, 2017 6.215 6.215 6.172 6.183 92,969 -0.03(-0.51%)
Oct 17, 2017 6.199 6.220 6.167 6.215 95,332 +0.00(+0.00%)
Oct 16, 2017 6.183 6.215 6.183 6.215 134,594 +0.01(+0.09%)
Oct 13, 2017 6.188 6.209 6.188 6.209 61,646 +0.03(+0.43%)
Oct 12, 2017 6.135 6.188 6.135 6.183 131,143 +0.03(+0.43%)
Oct 11, 2017 6.156 6.158 6.146 6.156 180,891 +0.00(+0.00%)
Oct 10, 2017 6.172 6.172 6.141 6.156 168,265 -0.02(-0.26%)
Oct 09, 2017 6.162 6.172 6.141 6.172 118,439 -0.01(-0.17%)
Oct 06, 2017 6.188 6.193 6.167 6.183 46,084 -0.01(-0.09%)
Oct 05, 2017 6.183 6.199 6.183 6.189 35,349 -0.02(-0.25%)
Oct 04, 2017 6.188 6.204 6.156 6.204 75,273 +0.01(+0.17%)
Oct 03, 2017 6.199 6.236 6.188 6.193 63,520 -0.02(-0.26%)
Oct 02, 2017 6.209 6.209 6.182 6.209 46,716 +0.02(+0.30%)
Sep 29, 2017 6.154 6.206 6.154 6.191 98,209 +0.04(+0.68%)
Sep 28, 2017 6.175 6.180 6.146 6.149 171,243 -0.03(-0.43%)
Sep 27, 2017 6.185 6.185 6.159 6.175 129,379 -0.02(-0.34%)
Sep 26, 2017 6.201 6.217 6.196 6.196 83,735 -0.01(-0.08%)
Sep 25, 2017 6.201 6.227 6.201 6.201 124,300 -0.02(-0.25%)
Sep 22, 2017 6.217 6.254 6.212 6.217 52,064 -0.03(-0.50%)
Sep 21, 2017 6.264 6.264 6.206 6.248 73,618 +0.02(+0.34%)
Sep 20, 2017 6.218 6.238 6.212 6.227 139,612 +0.01(+0.15%)
Sep 19, 2017 6.227 6.241 6.201 6.218 14,171 -0.01(-0.23%)
Sep 18, 2017 6.259 6.264 6.233 6.233 25,862 -0.04(-0.59%)
Sep 15, 2017 6.280 6.280 6.259 6.269 45,870 +0.02(+0.25%)
Sep 14, 2017 6.254 6.254 6.243 6.254 31,023 -0.01(-0.17%)
Sep 13, 2017 6.264 6.269 6.248 6.264 47,097 +0.01(+0.08%)
Sep 12, 2017 6.275 6.275 6.254 6.259 24,352 -0.03(-0.42%)
Sep 11, 2017 6.243 6.285 6.238 6.285 67,560 +0.03(+0.42%)
Sep 08, 2017 6.206 6.259 6.206 6.259 35,958 +0.03(+0.51%)
Sep 07, 2017 6.217 6.248 6.217 6.227 34,329 +0.01(+0.17%)
Sep 06, 2017 6.206 6.222 6.206 6.217 30,751 +0.01(+0.21%)
Sep 05, 2017 6.196 6.212 6.176 6.204 28,279 +0.01(+0.21%)
Sep 01, 2017 6.191 6.196 6.164 6.191 28,519 +0.02(+0.38%)
Aug 31, 2017 6.167 6.178 6.167 6.167 54,715 -0.01(-0.17%)
Aug 30, 2017 6.151 6.183 6.151 6.178 27,049 +0.02(+0.25%)
Aug 29, 2017 6.162 6.182 6.150 6.162 35,079 +0.00(+0.00%)
Aug 28, 2017 6.162 6.183 6.146 6.162 62,725 +0.01(+0.08%)
Aug 25, 2017 6.146 6.162 6.141 6.157 38,445 +0.02(+0.25%)
Aug 24, 2017 6.125 6.157 6.125 6.141 16,651 +0.01(+0.17%)
Aug 23, 2017 6.125 6.151 6.111 6.131 33,634 -0.02(-0.25%)
Aug 22, 2017 6.115 6.146 6.107 6.146 56,942 +0.01(+0.17%)
Aug 21, 2017 6.115 6.136 6.099 6.136 64,741 +0.04(+0.60%)
Aug 18, 2017 6.089 6.104 6.063 6.099 81,295 +0.00(+0.00%)
Aug 17, 2017 6.094 6.110 6.078 6.099 41,368 +0.01(+0.17%)
Aug 16, 2017 6.063 6.104 6.058 6.089 56,691 +0.03(+0.52%)
Aug 15, 2017 6.073 6.099 6.058 6.058 168,398 -0.02(-0.26%)
Aug 14, 2017 6.120 6.136 6.073 6.073 33,130 -0.04(-0.60%)
Aug 11, 2017 5.932 6.115 5.922 6.110 229,735 +0.09(+1.56%)
Aug 10, 2017 6.063 6.073 6.010 6.016 157,659 -0.06(-0.94%)
Aug 09, 2017 6.115 6.115 6.063 6.073 81,661 -0.03(-0.51%)
Aug 08, 2017 6.136 6.157 6.104 6.104 101,333 -0.04(-0.68%)
Aug 07, 2017 6.120 6.146 6.110 6.146 103,798 +0.04(+0.60%)
Aug 04, 2017 6.110 6.120 6.063 6.110 163,246 -0.01(-0.17%)
Aug 03, 2017 6.115 6.120 6.100 6.120 40,434 +0.02(+0.26%)
Aug 02, 2017 6.099 6.131 6.099 6.104 56,024 +0.01(+0.17%)
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.