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, 2018 5.289 5.306 5.242 5.283 46,196 -0.01(-0.11%)
Oct 30, 2018 5.300 5.300 5.260 5.289 583,050 -0.01(-0.11%)
Oct 29, 2018 5.306 5.319 5.271 5.294 132,623 +0.01(+0.22%)
Oct 26, 2018 5.335 5.341 5.283 5.283 107,550 -0.06(-1.19%)
Oct 25, 2018 5.387 5.387 5.329 5.347 131,524 +0.01(+0.11%)
Oct 24, 2018 5.376 5.393 5.341 5.341 55,997 -0.05(-0.86%)
Oct 23, 2018 5.370 5.387 5.370 5.387 94,176 +0.01(+0.20%)
Oct 22, 2018 5.347 5.376 5.347 5.376 56,135 -0.00(-0.09%)
Oct 19, 2018 5.387 5.393 5.277 5.381 130,165 -0.02(-0.43%)
Oct 18, 2018 5.405 5.405 5.381 5.405 22,179 +0.01(+0.11%)
Oct 17, 2018 5.405 5.410 5.390 5.399 38,226 +0.01(+0.11%)
Oct 16, 2018 5.364 5.393 5.345 5.393 86,743 +0.06(+1.20%)
Oct 15, 2018 5.341 5.341 5.323 5.329 78,173 +0.00(+0.00%)
Oct 12, 2018 5.335 5.335 5.306 5.329 97,710 +0.03(+0.66%)
Oct 11, 2018 5.352 5.352 5.265 5.294 118,628 -0.04(-0.76%)
Oct 10, 2018 5.347 5.358 5.309 5.335 57,873 -0.01(-0.22%)
Oct 09, 2018 5.364 5.370 5.323 5.347 48,320 -0.02(-0.32%)
Oct 08, 2018 5.352 5.375 5.352 5.364 55,817 -0.01(-0.22%)
Oct 05, 2018 5.381 5.399 5.370 5.376 39,360 -0.05(-0.85%)
Oct 04, 2018 5.480 5.482 5.347 5.422 49,176 -0.07(-1.21%)
Oct 03, 2018 5.497 5.538 5.488 5.488 53,336 -0.00(-0.06%)
Oct 02, 2018 5.515 5.524 5.474 5.491 51,658 -0.03(-0.52%)
Oct 01, 2018 5.526 5.526 5.515 5.520 25,615 -0.01(-0.10%)
Sep 28, 2018 5.457 5.526 5.457 5.526 47,822 +0.06(+1.16%)
Sep 27, 2018 5.503 5.508 5.463 5.463 67,591 -0.02(-0.42%)
Sep 26, 2018 5.486 5.520 5.486 5.486 104,767 +0.00(+0.00%)
Sep 25, 2018 5.492 5.497 5.486 5.486 50,747 -0.02(-0.31%)
Sep 24, 2018 5.503 5.503 5.472 5.503 39,988 -0.01(-0.10%)
Sep 21, 2018 5.463 5.509 5.377 5.509 65,212 +0.03(+0.63%)
Sep 20, 2018 5.480 5.480 5.469 5.474 46,526 +0.02(+0.32%)
Sep 19, 2018 5.463 5.469 5.451 5.457 73,768 +0.02(+0.32%)
Sep 18, 2018 5.446 5.446 5.417 5.440 52,985 -0.01(-0.21%)
Sep 17, 2018 5.463 5.471 5.446 5.451 44,680 -0.01(-0.11%)
Sep 14, 2018 5.457 5.469 5.428 5.457 15,303 +0.00(+0.00%)
Sep 13, 2018 5.451 5.480 5.433 5.457 61,132 +0.02(+0.42%)
Sep 12, 2018 5.382 5.434 5.382 5.434 83,404 +0.05(+0.96%)
Sep 11, 2018 5.359 5.382 5.348 5.382 85,788 +0.01(+0.21%)
Sep 10, 2018 5.417 5.434 5.365 5.371 53,463 -0.03(-0.64%)
Sep 07, 2018 5.405 5.423 5.405 5.405 35,475 -0.01(-0.21%)
Sep 06, 2018 5.492 5.492 5.411 5.417 58,444 -0.05(-0.95%)
Sep 05, 2018 5.434 5.503 5.434 5.469 64,219 -0.01(-0.21%)
Sep 04, 2018 5.486 5.497 5.388 5.480 63,339 -0.02(-0.42%)
Aug 31, 2018 5.503 5.503 5.503 0 -0.01(-0.21%)
Aug 30, 2018 5.537 5.560 5.515 5.515 31,392 -0.05(-0.82%)
Aug 29, 2018 5.537 5.566 5.497 5.560 104,984 -0.02(-0.31%)
Aug 28, 2018 5.537 5.577 5.520 5.577 98,902 +0.04(+0.72%)
Aug 27, 2018 5.537 5.560 5.537 5.537 82,525 -0.01(-0.10%)
Aug 24, 2018 5.560 5.560 5.497 5.543 36,435 +0.02(+0.31%)
Aug 23, 2018 5.549 5.573 5.457 5.526 130,752 -0.02(-0.41%)
Aug 22, 2018 5.589 5.589 5.549 5.549 111,761 -0.02(-0.41%)
Aug 21, 2018 5.555 5.575 5.555 5.572 145,039 +0.02(+0.41%)
Aug 20, 2018 5.543 5.551 5.480 5.549 58,365 -0.01(-0.10%)
Aug 17, 2018 5.583 5.583 5.549 5.555 29,428 -0.01(-0.21%)
Aug 16, 2018 5.566 5.600 5.566 5.566 36,498 +0.01(+0.10%)
Aug 15, 2018 5.566 5.571 5.537 5.560 81,544 +0.01(+0.21%)
Aug 14, 2018 5.497 5.589 5.497 5.549 139,507 +0.03(+0.62%)
Aug 13, 2018 5.583 5.583 5.492 5.515 169,281 -0.10(-1.73%)
Aug 10, 2018 5.697 5.697 5.577 5.612 80,228 -0.09(-1.65%)
Aug 09, 2018 5.731 5.731 5.697 5.706 95,361 -0.02(-0.35%)
Aug 08, 2018 5.743 5.749 5.726 5.726 53,721 -0.02(-0.40%)
Aug 07, 2018 5.749 5.751 5.732 5.749 106,283 +0.01(+0.10%)
Aug 06, 2018 5.726 5.743 5.726 5.743 95,272 +0.01(+0.20%)
Aug 03, 2018 5.709 5.737 5.709 5.731 134,707 +0.00(+0.00%)
Aug 02, 2018 5.709 5.731 5.696 5.731 104,605 +0.00(+0.00%)
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.