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 30, 2021 7.691 7.698 7.675 7.698 49,259 +0.02(+0.30%)
Nov 29, 2021 7.675 7.691 7.622 7.675 71,056 +0.05(+0.60%)
Nov 26, 2021 7.606 7.642 7.537 7.629 44,779 +0.02(+0.30%)
Nov 24, 2021 7.645 7.675 7.591 7.606 70,117 -0.03(-0.40%)
Nov 23, 2021 7.675 7.713 7.637 7.637 66,337 -0.05(-0.70%)
Nov 22, 2021 7.714 7.760 7.691 7.691 34,429 -0.03(-0.40%)
Nov 19, 2021 7.721 7.729 7.685 7.721 35,144 +0.01(+0.10%)
Nov 18, 2021 7.675 7.714 7.675 7.714 161,203 +0.03(+0.43%)
Nov 17, 2021 7.698 7.714 7.681 7.681 34,777 -0.03(-0.33%)
Nov 16, 2021 7.714 7.714 7.691 7.706 15,831 +0.01(+0.10%)
Nov 15, 2021 7.691 7.714 7.675 7.698 49,153 +0.02(+0.20%)
Nov 12, 2021 7.706 7.721 7.675 7.683 36,760 -0.04(-0.50%)
Nov 11, 2021 7.706 7.729 7.691 7.721 31,563 +0.02(+0.30%)
Nov 10, 2021 7.675 7.698 45,325 +0.02(+0.20%)
Nov 09, 2021 7.698 7.706 7.675 7.683 29,244 +0.01(+0.10%)
Nov 08, 2021 7.691 7.706 7.675 7.675 15,832 -0.01(-0.10%)
Nov 05, 2021 7.660 7.706 7.660 7.683 42,165 +0.03(+0.40%)
Nov 04, 2021 7.652 7.697 7.652 7.652 44,031 -0.02(-0.20%)
Nov 03, 2021 7.714 7.717 7.652 7.668 42,475 -0.05(-0.60%)
Nov 02, 2021 7.737 7.751 7.691 7.714 55,240 -0.01(-0.10%)
Nov 01, 2021 7.860 7.783 7.675 7.721 65,466 -0.05(-0.64%)
Oct 29, 2021 7.771 7.778 7.703 7.771 34,799 +0.01(+0.10%)
Oct 28, 2021 7.741 7.771 7.719 7.764 62,814 +0.04(+0.49%)
Oct 27, 2021 7.741 7.748 7.711 7.726 33,839 +0.01(+0.10%)
Oct 26, 2021 7.718 7.718 39,895 -0.01(-0.10%)
Oct 25, 2021 7.741 7.741 7.718 7.726 77,124 -0.01(-0.10%)
Oct 22, 2021 7.748 7.767 7.718 7.733 39,567 +0.01(+0.10%)
Oct 21, 2021 7.733 7.779 7.718 7.726 57,488 -0.01(-0.10%)
Oct 20, 2021 7.748 7.786 7.726 7.733 56,791 +0.00(+0.00%)
Oct 19, 2021 7.703 7.733 7.680 7.733 39,780 +0.05(+0.59%)
Oct 18, 2021 7.672 7.695 7.651 7.688 35,268 +0.02(+0.20%)
Oct 15, 2021 7.672 7.672 7.649 7.672 45,006 +0.02(+0.30%)
Oct 14, 2021 7.680 7.692 7.634 7.649 109,491 -0.04(-0.50%)
Oct 13, 2021 7.695 7.710 7.680 7.688 36,007 +0.01(+0.10%)
Oct 12, 2021 7.680 7.695 7.680 7.680 41,485 +0.00(+0.00%)
Oct 11, 2021 7.695 7.695 7.661 7.680 39,231 +0.00(+0.00%)
Oct 08, 2021 7.718 7.718 7.657 7.680 33,652 -0.02(-0.20%)
Oct 07, 2021 7.688 7.703 7.644 7.695 59,728 +0.03(+0.40%)
Oct 06, 2021 7.581 7.695 7.581 7.665 280,733 +0.08(+1.11%)
Oct 05, 2021 7.611 7.611 7.581 7.581 23,966 -0.02(-0.20%)
Oct 04, 2021 7.604 7.619 7.581 7.596 26,688 -0.01(-0.10%)
Oct 01, 2021 7.695 7.695 7.596 7.604 52,587 -0.06(-0.75%)
Sep 30, 2021 7.608 7.661 7.581 7.661 62,757 +0.10(+1.30%)
Sep 29, 2021 7.563 7.615 7.563 7.563 68,791 -0.02(-0.20%)
Sep 28, 2021 7.653 7.653 7.563 7.578 49,692 -0.06(-0.79%)
Sep 27, 2021 7.668 7.671 7.608 7.638 44,853 -0.02(-0.20%)
Sep 24, 2021 7.684 7.684 7.615 7.653 24,684 -0.01(-0.10%)
Sep 23, 2021 7.661 7.713 7.661 7.661 54,305 -0.03(-0.39%)
Sep 22, 2021 7.631 7.706 7.615 7.691 38,541 +0.08(+1.09%)
Sep 21, 2021 7.661 7.700 7.585 7.608 77,863 -0.05(-0.69%)
Sep 20, 2021 7.691 7.691 7.647 7.661 44,912 -0.04(-0.49%)
Sep 17, 2021 7.789 7.789 7.684 7.699 27,916 -0.07(-0.88%)
Sep 16, 2021 7.805 7.805 7.767 7.767 29,642 -0.01(-0.10%)
Sep 15, 2021 7.729 7.803 7.706 7.774 88,105 +0.08(+0.98%)
Sep 14, 2021 7.737 7.827 7.699 7.699 36,141 -0.02(-0.20%)
Sep 13, 2021 7.737 7.827 7.691 7.714 94,576 +0.00(+0.00%)
Sep 10, 2021 7.714 7.759 7.703 7.714 46,115 +0.02(+0.20%)
Sep 09, 2021 7.699 7.714 7.699 7.699 66,376 -0.02(-0.20%)
Sep 08, 2021 7.706 7.714 7.691 7.714 25,880 +0.00(+0.00%)
Sep 07, 2021 7.714 7.714 7.691 7.714 77,981 +0.01(+0.10%)
Sep 03, 2021 7.706 7.729 7.688 7.706 57,368 -0.03(-0.39%)
Sep 02, 2021 7.729 7.767 7.721 7.737 47,268 -0.02(-0.20%)
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.