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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.204 5.204 5.139 5.199 18,578 +0.04(+0.85%)
Oct 30, 2023 5.107 5.185 5.073 5.155 16,576 +0.03(+0.67%)
Oct 27, 2023 5.092 5.139 5.083 5.120 11,353 +0.04(+0.74%)
Oct 26, 2023 5.111 5.111 5.073 5.083 16,984 -0.03(-0.55%)
Oct 25, 2023 5.101 5.129 5.027 5.111 18,407 -0.02(-0.36%)
Oct 24, 2023 5.092 5.167 5.092 5.129 30,202 +0.09(+1.86%)
Oct 23, 2023 5.027 5.073 5.022 5.036 96,917 -0.03(-0.55%)
Oct 20, 2023 5.111 5.111 5.029 5.064 93,123 +0.02(+0.37%)
Oct 19, 2023 5.047 5.053 5.027 5.045 19,611 +0.00(+0.00%)
Oct 18, 2023 5.039 5.094 5.039 5.045 26,440 +0.00(+0.00%)
Oct 17, 2023 5.055 5.120 5.036 5.045 31,528 -0.01(-0.18%)
Oct 16, 2023 5.101 5.124 5.045 5.055 26,163 -0.01(-0.18%)
Oct 13, 2023 5.083 5.111 5.045 5.064 30,899 +0.02(+0.46%)
Oct 12, 2023 5.101 5.101 5.036 5.041 75,966 -0.03(-0.64%)
Oct 11, 2023 5.111 5.125 5.064 5.073 86,044 +0.01(+0.18%)
Oct 10, 2023 5.120 5.134 5.045 5.064 39,304 -0.02(-0.37%)
Oct 09, 2023 5.120 5.135 5.064 5.083 29,522 -0.03(-0.50%)
Oct 06, 2023 5.120 5.204 5.101 5.108 22,031 -0.08(-1.48%)
Oct 05, 2023 5.139 5.185 5.139 5.185 11,040 +0.01(+0.18%)
Oct 04, 2023 5.185 5.195 5.129 5.176 23,217 -0.03(-0.54%)
Oct 03, 2023 5.232 5.271 5.157 5.204 29,493 -0.06(-1.07%)
Oct 02, 2023 5.326 5.400 5.260 5.260 94,608 -0.01(-0.18%)
Sep 29, 2023 5.297 5.306 5.270 5.270 26,439 +0.06(+1.11%)
Sep 28, 2023 5.223 5.223 5.186 5.212 13,417 +0.01(+0.13%)
Sep 27, 2023 5.246 5.251 5.194 5.205 17,654 +0.00(+0.00%)
Sep 26, 2023 5.279 5.279 5.186 5.205 86,787 -0.07(-1.40%)
Sep 25, 2023 5.279 5.297 5.279 5.279 9,904 -0.06(-1.04%)
Sep 22, 2023 5.408 5.408 5.307 5.334 17,179 +0.02(+0.35%)
Sep 21, 2023 5.396 5.396 5.307 5.316 18,403 -0.10(-1.88%)
Sep 20, 2023 5.408 5.427 5.380 5.417 47,569 +0.06(+1.03%)
Sep 19, 2023 5.464 5.464 5.334 5.362 40,382 -0.10(-1.86%)
Sep 18, 2023 5.427 5.473 5.399 5.464 36,674 +0.06(+1.03%)
Sep 15, 2023 5.436 5.445 5.394 5.408 13,729 +0.01(+0.17%)
Sep 14, 2023 5.408 5.408 5.344 5.399 21,757 +0.00(+0.00%)
Sep 13, 2023 5.399 5.408 5.399 5.399 22,521 +0.02(+0.42%)
Sep 12, 2023 5.390 5.390 5.353 5.376 10,894 +0.01(+0.10%)
Sep 11, 2023 5.380 5.399 5.353 5.371 14,769 +0.01(+0.17%)
Sep 08, 2023 5.427 5.450 5.361 5.362 23,277 -0.06(-1.02%)
Sep 07, 2023 5.436 5.445 5.417 5.417 6,562 -0.02(-0.34%)
Sep 06, 2023 5.454 5.501 5.427 5.436 8,798 -0.04(-0.68%)
Sep 05, 2023 5.491 5.505 5.454 5.473 25,317 -0.06(-1.00%)
Sep 01, 2023 5.593 5.620 5.519 5.528 13,360 -0.06(-0.99%)
Aug 31, 2023 5.566 5.602 5.566 5.584 24,467 -0.00(-0.00%)
Aug 30, 2023 5.666 5.665 5.575 5.584 25,100 +0.00(+0.00%)
Aug 29, 2023 5.547 5.593 5.547 5.584 85,720 +0.05(+0.83%)
Aug 28, 2023 5.575 5.616 5.538 5.538 18,010 -0.03(-0.49%)
Aug 25, 2023 5.566 5.579 5.474 5.566 39,965 +0.03(+0.49%)
Aug 24, 2023 5.511 5.566 5.501 5.538 20,510 +0.01(+0.17%)
Aug 23, 2023 5.456 5.575 5.456 5.529 45,385 +0.12(+2.20%)
Aug 22, 2023 5.447 5.474 5.410 5.410 9,941 -0.03(-0.51%)
Aug 21, 2023 5.447 5.456 5.392 5.437 25,710 -0.05(-1.00%)
Aug 18, 2023 5.574 5.574 5.437 5.492 26,192 +0.03(+0.50%)
Aug 17, 2023 5.483 5.547 5.465 5.465 23,859 -0.02(-0.33%)
Aug 16, 2023 5.511 5.542 5.474 5.483 60,943 -0.05(-0.99%)
Aug 15, 2023 5.630 5.630 5.534 5.538 14,361 -0.06(-1.14%)
Aug 14, 2023 5.611 5.639 5.575 5.602 20,066 -0.05(-0.81%)
Aug 11, 2023 5.694 5.694 5.584 5.648 30,799 -0.01(-0.16%)
Aug 10, 2023 5.712 5.717 5.630 5.657 21,642 -0.02(-0.32%)
Aug 09, 2023 5.749 5.749 5.675 5.675 22,351 -0.05(-0.80%)
Aug 08, 2023 5.758 5.758 5.703 5.721 20,415 -0.03(-0.48%)
Aug 07, 2023 5.739 5.758 5.739 5.749 14,129 -0.05(-0.95%)
Aug 04, 2023 5.685 5.804 5.685 5.804 14,205 +0.13(+2.34%)
Aug 03, 2023 5.813 5.813 5.611 5.671 44,029 -0.19(-3.20%)
Aug 02, 2023 5.840 5.924 5.840 5.859 10,161 -0.01(-0.16%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.