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, 2011 5.025 5.046 5.003 5.034 192,464 -0.01(-0.24%)
Oct 28, 2011 5.028 5.046 5.009 5.046 221,561 +0.02(+0.37%)
Oct 27, 2011 5.003 5.055 4.997 5.028 250,430 +0.07(+1.49%)
Oct 26, 2011 4.939 4.954 4.932 4.954 144,358 +0.02(+0.44%)
Oct 25, 2011 4.939 4.966 4.920 4.932 141,969 -0.04(-0.74%)
Oct 24, 2011 4.960 4.969 4.945 4.969 147,706 -0.01(-0.12%)
Oct 21, 2011 4.926 4.982 4.926 4.975 123,500 +0.06(+1.12%)
Oct 20, 2011 4.926 4.948 4.911 4.920 111,740 -0.01(-0.25%)
Oct 19, 2011 4.972 4.979 4.926 4.932 80,105 -0.04(-0.74%)
Oct 18, 2011 4.893 4.969 4.865 4.969 173,217 +0.05(+1.06%)
Oct 17, 2011 4.951 4.960 4.907 4.917 174,854 -0.02(-0.37%)
Oct 14, 2011 4.889 4.941 4.889 4.936 199,372 +0.04(+0.82%)
Oct 13, 2011 4.886 4.908 4.868 4.896 203,860 -0.02(-0.38%)
Oct 12, 2011 4.920 4.926 4.905 4.914 198,552 +0.01(+0.25%)
Oct 11, 2011 4.896 4.917 4.874 4.902 49,076 -0.01(-0.19%)
Oct 10, 2011 4.767 4.911 4.767 4.911 137,066 +0.17(+3.50%)
Oct 07, 2011 4.767 4.773 4.745 4.745 65,772 -0.02(-0.52%)
Oct 06, 2011 4.714 4.785 4.714 4.770 159,580 +0.08(+1.77%)
Oct 05, 2011 4.539 4.688 4.539 4.687 156,114 +0.14(+3.04%)
Oct 04, 2011 4.684 4.717 4.459 4.548 345,267 -0.19(-4.08%)
Oct 03, 2011 4.886 4.954 4.742 4.742 221,636 -0.17(-3.50%)
Sep 30, 2011 4.975 4.981 4.896 4.914 114,479 -0.06(-1.23%)
Sep 29, 2011 4.984 5.005 4.960 4.975 85,641 +0.04(+0.74%)
Sep 28, 2011 4.972 5.005 4.938 4.938 120,276 -0.02(-0.37%)
Sep 27, 2011 4.993 5.015 4.926 4.957 143,097 +0.03(+0.68%)
Sep 26, 2011 5.030 5.057 4.890 4.923 333,033 -0.08(-1.64%)
Sep 23, 2011 5.149 5.149 5.005 5.005 364,423 -0.14(-2.67%)
Sep 22, 2011 5.268 5.274 5.112 5.143 245,249 -0.16(-2.99%)
Sep 21, 2011 5.298 5.350 5.283 5.301 97,329 +0.02(+0.35%)
Sep 20, 2011 5.335 5.335 5.274 5.283 88,689 -0.02(-0.40%)
Sep 19, 2011 5.298 5.319 5.268 5.304 104,533 -0.02(-0.40%)
Sep 16, 2011 5.387 5.387 5.268 5.326 198,343 -0.04(-0.68%)
Sep 15, 2011 5.380 5.429 5.323 5.362 238,895 +0.02(+0.34%)
Sep 14, 2011 5.268 5.347 5.240 5.344 92,694 +0.08(+1.51%)
Sep 13, 2011 5.301 5.316 5.265 5.265 56,596 -0.01(-0.17%)
Sep 12, 2011 5.289 5.307 5.252 5.274 91,326 -0.04(-0.80%)
Sep 09, 2011 5.374 5.374 5.298 5.316 76,515 -0.06(-1.08%)
Sep 08, 2011 5.399 5.408 5.359 5.374 83,515 -0.03(-0.56%)
Sep 07, 2011 5.426 5.426 5.347 5.405 179,057 -0.01(-0.23%)
Sep 06, 2011 5.265 5.417 5.185 5.417 189,177 +0.11(+2.13%)
Sep 02, 2011 5.335 5.390 5.304 5.304 206,422 -0.08(-1.47%)
Sep 01, 2011 5.387 5.426 5.310 5.383 281,134 +0.02(+0.40%)
Aug 31, 2011 5.359 5.374 5.335 5.362 165,457 +0.02(+0.45%)
Aug 30, 2011 5.274 5.338 5.250 5.338 127,024 +0.07(+1.38%)
Aug 29, 2011 5.211 5.271 5.209 5.265 119,261 +0.08(+1.52%)
Aug 26, 2011 5.190 5.229 5.172 5.187 117,596 +0.00(+0.06%)
Aug 25, 2011 5.220 5.247 5.168 5.184 89,906 -0.02(-0.29%)
Aug 24, 2011 5.232 5.241 5.181 5.199 93,138 -0.03(-0.58%)
Aug 23, 2011 5.159 5.229 5.123 5.229 125,613 +0.11(+2.19%)
Aug 22, 2011 5.181 5.193 5.114 5.117 210,162 -0.04(-0.76%)
Aug 19, 2011 5.159 5.196 5.144 5.156 55,690 -0.04(-0.70%)
Aug 18, 2011 5.171 5.199 5.126 5.193 130,249 -0.01(-0.23%)
Aug 17, 2011 5.299 5.314 5.144 5.205 274,623 -0.06(-1.09%)
Aug 16, 2011 5.247 5.293 5.214 5.262 214,435 -0.00(-0.03%)
Aug 15, 2011 5.168 5.264 5.135 5.264 140,999 +0.14(+2.68%)
Aug 12, 2011 5.187 5.187 5.078 5.126 129,416 -0.01(-0.18%)
Aug 11, 2011 5.084 5.149 5.017 5.135 247,194 +0.03(+0.65%)
Aug 10, 2011 4.945 5.106 4.887 5.102 188,758 +0.13(+2.69%)
Aug 09, 2011 4.842 4.990 4.691 4.968 320,743 +0.14(+2.93%)
Aug 08, 2011 4.842 4.990 4.712 4.827 602,249 -0.33(-6.45%)
Aug 05, 2011 5.208 5.253 4.990 5.159 336,978 -0.06(-1.16%)
Aug 04, 2011 5.395 5.401 5.220 5.220 224,253 -0.20(-3.69%)
Aug 03, 2011 5.401 5.420 5.356 5.420 160,982 +0.05(+0.84%)
Aug 02, 2011 5.320 5.423 5.320 5.374 113,339 +0.04(+0.74%)
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.