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 (%)
Nov 28, 2008 2.283 2.405 2.283 2.405 82,052 +0.07(+3.14%)
Nov 26, 2008 2.267 2.369 2.262 2.332 139,879 +0.10(+4.57%)
Nov 25, 2008 2.175 2.275 2.162 2.230 359,581 +0.07(+3.27%)
Nov 24, 2008 2.123 2.215 2.066 2.160 319,840 +0.09(+4.16%)
Nov 21, 2008 2.092 2.118 1.995 2.073 219,395 +0.00(+0.13%)
Nov 20, 2008 2.105 2.147 2.063 2.071 375,105 -0.09(-4.00%)
Nov 19, 2008 2.249 2.283 2.157 2.157 183,900 -0.15(-6.36%)
Nov 18, 2008 2.330 2.361 2.264 2.304 185,969 -0.07(-2.87%)
Nov 17, 2008 2.408 2.408 2.285 2.372 199,079 -0.03(-1.09%)
Nov 14, 2008 2.379 2.432 2.366 2.398 185,988 -0.07(-2.65%)
Nov 13, 2008 2.471 2.560 2.319 2.463 243,483 -0.01(-0.32%)
Nov 12, 2008 2.453 2.489 2.445 2.471 167,611 -0.07(-2.88%)
Nov 11, 2008 2.534 2.620 2.513 2.544 158,719 -0.06(-2.31%)
Nov 10, 2008 2.646 2.677 2.604 2.604 87,291 -0.03(-1.29%)
Nov 07, 2008 2.565 2.688 2.565 2.638 153,062 +0.01(+0.40%)
Nov 06, 2008 2.670 2.696 2.628 2.628 154,829 -0.08(-2.90%)
Nov 05, 2008 2.628 2.743 2.628 2.706 308,485 +0.03(+0.98%)
Nov 04, 2008 2.615 2.683 2.614 2.680 110,040 +0.05(+1.99%)
Nov 03, 2008 2.549 2.636 2.549 2.628 101,239 +0.03(+1.00%)
Oct 31, 2008 2.575 2.617 2.555 2.602 221,457 +0.01(+0.20%)
Oct 30, 2008 2.573 2.625 2.573 2.596 175,635 -0.00(-0.10%)
Oct 29, 2008 2.575 2.599 2.531 2.599 177,310 +0.02(+0.71%)
Oct 28, 2008 2.466 2.581 2.466 2.581 177,276 +0.12(+5.00%)
Oct 27, 2008 2.419 2.484 2.353 2.458 111,363 +0.02(+0.75%)
Oct 24, 2008 2.379 2.473 2.298 2.439 140,881 -0.15(-5.79%)
Oct 23, 2008 2.604 2.745 2.573 2.589 220,868 +0.03(+1.26%)
Oct 22, 2008 2.667 2.688 2.557 2.557 205,199 -0.19(-7.03%)
Oct 21, 2008 2.792 2.894 2.691 2.751 240,109 -0.13(-4.62%)
Oct 20, 2008 2.758 2.884 2.751 2.884 169,037 +0.15(+5.45%)
Oct 17, 2008 2.526 2.753 2.526 2.735 219,847 +0.11(+4.18%)
Oct 16, 2008 2.562 2.633 2.547 2.625 171,336 +0.03(+1.11%)
Oct 15, 2008 2.565 2.675 2.531 2.596 177,547 -0.25(-8.82%)
Oct 14, 2008 2.701 2.947 2.636 2.847 356,234 +0.21(+8.14%)
Oct 13, 2008 2.259 2.698 2.222 2.633 455,497 +0.49(+22.66%)
Oct 10, 2008 2.272 2.272 1.713 2.147 676,216 -0.19(-7.96%)
Oct 09, 2008 2.356 2.534 2.324 2.332 585,873 -0.21(-8.32%)
Oct 08, 2008 2.683 2.685 2.364 2.544 525,311 -0.19(-6.98%)
Oct 07, 2008 2.897 2.897 2.735 2.735 320,842 -0.15(-5.08%)
Oct 06, 2008 3.104 3.104 2.800 2.881 628,562 -0.28(-8.85%)
Oct 03, 2008 3.104 3.187 3.085 3.161 260,617 +0.05(+1.60%)
Oct 02, 2008 3.059 3.135 3.059 3.111 263,095 -0.04(-1.24%)
Oct 01, 2008 3.051 3.151 3.007 3.151 155,491 +0.04(+1.35%)
Sep 30, 2008 3.062 3.111 3.059 3.109 154,068 +0.06(+1.97%)
Sep 29, 2008 3.219 3.219 3.033 3.049 522,725 -0.22(-6.79%)
Sep 26, 2008 3.224 3.297 0.2615 3.271 0 -0.15(-4.43%)
Sep 25, 2008 3.407 3.436 3.331 3.423 278,072 +0.03(+0.85%)
Sep 24, 2008 3.355 3.404 3.352 3.394 66,050 -0.01(-0.29%)
Sep 23, 2008 3.410 3.412 3.352 3.404 158,524 -0.00(-0.00%)
Sep 22, 2008 3.462 3.464 3.321 3.404 163,335 -0.05(-1.45%)
Sep 19, 2008 3.234 3.488 3.234 3.454 0 +0.32(+10.08%)
Sep 18, 2008 3.004 3.138 2.939 3.138 428,106 -0.02(-0.50%)
Sep 17, 2008 3.373 3.386 3.153 3.153 567,710 -0.23(-6.87%)
Sep 16, 2008 3.373 3.415 3.300 3.386 488,163 -0.09(-2.48%)
Sep 15, 2008 3.608 3.611 3.446 3.472 391,229 -0.15(-4.25%)
Sep 12, 2008 3.634 3.635 3.587 3.627 161,075 -0.01(-0.29%)
Sep 11, 2008 3.653 3.692 3.629 3.637 153,510 -0.05(-1.42%)
Sep 10, 2008 3.729 3.729 3.658 3.689 222,753 -0.03(-0.91%)
Sep 09, 2008 3.791 3.794 3.723 3.723 145,822 -0.08(-2.13%)
Sep 08, 2008 3.804 3.820 3.794 3.804 111,524 +0.00(+0.00%)
Sep 05, 2008 3.802 3.851 3.791 3.804 0 -0.05(-1.29%)
Sep 04, 2008 3.870 3.878 3.828 3.854 106,858 -0.03(-0.87%)
Sep 03, 2008 3.885 3.896 3.878 3.888 45,110 -0.02(-0.47%)
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.