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, 2019 6.819 6.875 6.819 6.869 34,212 +0.03(+0.46%)
Oct 30, 2019 6.837 6.869 6.825 6.837 72,440 +0.01(+0.09%)
Oct 29, 2019 6.819 6.831 6.794 6.831 110,541 +0.01(+0.18%)
Oct 28, 2019 6.856 6.856 6.812 6.819 103,023 -0.03(-0.37%)
Oct 25, 2019 6.812 6.850 6.797 6.844 12,308 +0.06(+0.83%)
Oct 24, 2019 6.812 6.825 6.787 6.787 33,457 -0.03(-0.37%)
Oct 23, 2019 6.775 6.825 6.759 6.812 82,627 +0.05(+0.74%)
Oct 22, 2019 6.756 6.775 6.737 6.762 66,055 +0.03(+0.37%)
Oct 21, 2019 6.740 6.740 6.717 6.737 131,557 +0.01(+0.09%)
Oct 18, 2019 6.700 6.769 6.694 6.731 97,351 -0.02(-0.28%)
Oct 17, 2019 6.762 6.775 6.750 6.750 50,659 -0.02(-0.28%)
Oct 16, 2019 6.781 6.784 6.735 6.769 132,831 +0.02(+0.28%)
Oct 15, 2019 6.756 6.806 6.744 6.750 49,764 -0.01(-0.09%)
Oct 14, 2019 6.781 6.781 6.725 6.756 20,419 +0.00(+0.03%)
Oct 11, 2019 6.756 6.756 6.737 6.754 20,461 +0.00(+0.06%)
Oct 10, 2019 6.850 6.850 6.737 6.750 68,349 -0.07(-1.01%)
Oct 09, 2019 6.731 6.869 6.719 6.819 84,571 +0.06(+0.93%)
Oct 08, 2019 6.744 6.756 6.700 6.756 37,687 +0.04(+0.56%)
Oct 07, 2019 6.706 6.725 6.694 6.719 40,769 -0.04(-0.56%)
Oct 04, 2019 6.725 6.756 6.675 6.756 45,878 +0.01(+0.19%)
Oct 03, 2019 6.656 6.744 6.625 6.744 47,756 +0.10(+1.51%)
Oct 02, 2019 6.631 6.644 6.600 6.644 36,803 -0.01(-0.09%)
Oct 01, 2019 6.606 6.650 6.606 6.650 30,955 +0.09(+1.40%)
Sep 30, 2019 6.626 6.657 6.527 6.558 135,997 -0.08(-1.22%)
Sep 27, 2019 6.657 6.665 6.607 6.639 60,386 -0.02(-0.37%)
Sep 26, 2019 6.701 6.701 6.639 6.663 44,993 -0.06(-0.83%)
Sep 25, 2019 6.694 6.732 6.679 6.719 61,155 -0.01(-0.18%)
Sep 24, 2019 6.707 6.738 6.704 6.732 13,120 +0.06(+0.84%)
Sep 23, 2019 6.657 6.697 6.657 6.676 58,616 +0.01(+0.19%)
Sep 20, 2019 6.639 6.701 6.632 6.663 64,089 +0.01(+0.19%)
Sep 19, 2019 6.626 6.657 6.624 6.651 7,481 +0.04(+0.56%)
Sep 18, 2019 6.632 6.676 6.583 6.614 33,162 -0.02(-0.28%)
Sep 17, 2019 6.583 6.646 6.583 6.632 31,386 -0.03(-0.47%)
Sep 16, 2019 6.738 6.763 6.639 6.663 65,877 -0.04(-0.65%)
Sep 13, 2019 6.725 6.738 6.694 6.707 111,593 +0.01(+0.09%)
Sep 12, 2019 6.688 6.750 6.670 6.701 64,307 +0.01(+0.19%)
Sep 11, 2019 6.682 6.688 6.669 6.688 11,747 +0.01(+0.19%)
Sep 10, 2019 6.688 6.694 6.670 6.676 27,510 -0.01(-0.19%)
Sep 09, 2019 6.632 6.707 6.614 6.688 25,331 +0.03(+0.47%)
Sep 06, 2019 6.701 6.707 6.651 6.657 15,780 -0.04(-0.65%)
Sep 05, 2019 6.694 6.732 6.670 6.701 48,795 -0.02(-0.28%)
Sep 04, 2019 6.601 6.744 6.583 6.719 104,641 +0.17(+2.56%)
Sep 03, 2019 6.545 6.552 6.521 6.552 7,956 -0.01(-0.22%)
Aug 30, 2019 6.572 6.597 6.504 6.566 24,330 -0.04(-0.56%)
Aug 29, 2019 6.554 6.609 6.554 6.603 25,624 +0.04(+0.56%)
Aug 28, 2019 6.560 6.566 6.541 6.566 29,506 +0.01(+0.09%)
Aug 27, 2019 6.578 6.603 6.560 6.560 28,970 +0.01(+0.09%)
Aug 26, 2019 6.615 6.615 6.547 6.554 19,149 +0.01(+0.19%)
Aug 23, 2019 6.523 6.554 6.523 6.541 10,218 +0.02(+0.28%)
Aug 22, 2019 6.523 6.523 6.501 6.523 7,544 -0.01(-0.19%)
Aug 21, 2019 6.517 6.535 6.510 6.535 34,416 +0.01(+0.09%)
Aug 20, 2019 6.493 6.535 6.493 6.529 52,258 +0.01(+0.09%)
Aug 19, 2019 6.510 6.529 6.498 6.523 50,117 +0.01(+0.09%)
Aug 16, 2019 6.492 6.525 6.473 6.517 43,308 +0.01(+0.09%)
Aug 15, 2019 6.504 6.514 6.461 6.510 38,231 +0.03(+0.48%)
Aug 14, 2019 6.473 6.504 6.406 6.480 171,736 -0.05(-0.76%)
Aug 13, 2019 6.591 6.591 6.523 6.529 55,319 -0.06(-0.84%)
Aug 12, 2019 6.584 6.591 6.566 6.584 17,720 -0.03(-0.47%)
Aug 09, 2019 6.597 6.621 6.581 6.615 10,867 +0.01(+0.19%)
Aug 08, 2019 6.547 6.603 6.535 6.603 56,292 +0.04(+0.56%)
Aug 07, 2019 6.523 6.578 6.486 6.566 45,791 +0.03(+0.47%)
Aug 06, 2019 6.541 6.554 6.529 6.535 28,278 +0.02(+0.28%)
Aug 05, 2019 6.541 6.541 6.473 6.517 102,098 -0.06(-0.84%)
Aug 02, 2019 6.597 6.617 6.535 6.572 46,876 -0.04(-0.65%)
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.