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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 5.898 5.945 5.898 5.945 54,680 +0.02(+0.32%)
Dec 28, 2023 5.889 5.945 5.889 5.926 43,193 +0.00(+0.00%)
Dec 27, 2023 5.936 5.945 5.926 5.926 13,151 -0.02(-0.32%)
Dec 26, 2023 5.898 5.945 5.860 5.945 62,699 +0.05(+0.80%)
Dec 22, 2023 5.898 5.898 5.860 5.898 14,767 +0.02(+0.32%)
Dec 21, 2023 5.898 5.907 5.841 5.879 30,080 +0.05(+0.81%)
Dec 20, 2023 5.849 5.883 5.822 5.832 56,667 -0.09(-1.44%)
Dec 19, 2023 5.879 5.933 5.860 5.917 20,577 +0.09(+1.62%)
Dec 18, 2023 5.841 5.851 5.747 5.822 29,502 -0.02(-0.32%)
Dec 15, 2023 5.841 5.889 5.747 5.841 47,233 +0.02(+0.32%)
Dec 14, 2023 5.841 5.841 5.803 5.822 11,952 +0.09(+1.48%)
Dec 13, 2023 5.681 5.750 5.652 5.737 45,775 +0.06(+1.00%)
Dec 12, 2023 5.652 5.681 5.624 5.681 48,230 +0.05(+0.84%)
Dec 11, 2023 5.700 5.709 5.624 5.633 56,942 -0.07(-1.16%)
Dec 08, 2023 5.728 5.728 5.681 5.700 14,201 +0.00(+0.00%)
Dec 07, 2023 5.662 5.718 5.662 5.700 18,582 +0.04(+0.67%)
Dec 06, 2023 5.700 5.718 5.662 5.662 15,760 +0.01(+0.17%)
Dec 05, 2023 5.700 5.728 5.652 5.652 13,557 -0.01(-0.17%)
Dec 04, 2023 5.728 5.728 5.652 5.662 40,152 -0.08(-1.32%)
Dec 01, 2023 5.624 5.785 5.624 5.737 37,579 +0.10(+1.85%)
Nov 30, 2023 5.708 5.736 5.590 5.633 48,955 +0.01(+0.17%)
Nov 29, 2023 5.643 5.652 5.596 5.624 91,708 +0.05(+0.84%)
Nov 28, 2023 5.568 5.596 5.558 5.577 28,412 -0.05(-0.83%)
Nov 27, 2023 5.568 5.633 5.549 5.624 50,072 +0.03(+0.50%)
Nov 24, 2023 5.549 5.615 5.549 5.596 41,834 +0.07(+1.36%)
Nov 22, 2023 5.521 5.530 5.502 5.521 10,562 +0.01(+0.17%)
Nov 21, 2023 5.502 5.523 5.473 5.512 23,825 +0.01(+0.17%)
Nov 20, 2023 5.465 5.516 5.465 5.502 12,121 +0.03(+0.51%)
Nov 17, 2023 5.474 5.512 5.454 5.474 27,010 +0.03(+0.52%)
Nov 16, 2023 5.399 5.465 5.381 5.446 22,733 +0.07(+1.22%)
Nov 15, 2023 5.353 5.390 5.353 5.381 67,158 +0.05(+0.88%)
Nov 14, 2023 5.381 5.451 5.240 5.334 401,219 +0.02(+0.35%)
Nov 13, 2023 5.325 5.390 5.303 5.315 34,818 -0.05(-0.96%)
Nov 10, 2023 5.362 5.367 5.325 5.367 14,699 +0.04(+0.79%)
Nov 09, 2023 5.423 5.430 5.325 5.325 9,126 -0.12(-2.23%)
Nov 08, 2023 5.452 5.460 5.446 5.446 4,746 +0.03(+0.52%)
Nov 07, 2023 5.456 5.465 5.371 5.418 26,064 -0.02(-0.34%)
Nov 06, 2023 5.456 5.493 5.343 5.437 43,249 +0.00(+0.00%)
Nov 03, 2023 5.446 5.520 5.409 5.437 36,986 +0.07(+1.40%)
Nov 02, 2023 5.184 5.371 5.184 5.362 100,601 +0.16(+3.06%)
Nov 01, 2023 5.159 5.212 5.137 5.203 46,804 +0.05(+1.02%)
Oct 31, 2023 5.156 5.156 5.091 5.150 18,751 +0.04(+0.85%)
Oct 30, 2023 5.060 5.138 5.026 5.107 16,731 +0.03(+0.68%)
Oct 27, 2023 5.045 5.091 5.036 5.073 11,459 +0.04(+0.74%)
Oct 26, 2023 5.063 5.063 5.026 5.036 17,143 -0.03(-0.55%)
Oct 25, 2023 5.054 5.082 4.980 5.063 18,578 -0.02(-0.36%)
Oct 24, 2023 5.045 5.119 5.045 5.082 30,484 +0.09(+1.86%)
Oct 23, 2023 4.980 5.026 4.976 4.989 97,822 -0.03(-0.55%)
Oct 20, 2023 5.063 5.063 4.983 5.017 93,992 +0.02(+0.37%)
Oct 19, 2023 5.000 5.006 4.980 4.999 19,794 +0.00(+0.00%)
Oct 18, 2023 4.993 5.047 4.993 4.999 26,687 +0.00(+0.00%)
Oct 17, 2023 5.008 5.073 4.989 4.999 31,823 -0.01(-0.18%)
Oct 16, 2023 5.054 5.077 4.999 5.008 26,407 -0.01(-0.18%)
Oct 13, 2023 5.036 5.063 4.999 5.017 31,187 +0.02(+0.46%)
Oct 12, 2023 5.054 5.054 4.989 4.994 76,675 -0.03(-0.64%)
Oct 11, 2023 5.063 5.077 5.017 5.026 86,847 +0.01(+0.18%)
Oct 10, 2023 5.073 5.087 4.999 5.017 39,671 -0.02(-0.37%)
Oct 09, 2023 5.073 5.088 5.017 5.036 29,797 -0.03(-0.50%)
Oct 06, 2023 5.073 5.156 5.054 5.061 22,236 -0.08(-1.48%)
Oct 05, 2023 5.091 5.137 5.091 5.137 11,143 +0.01(+0.18%)
Oct 04, 2023 5.138 5.147 5.082 5.128 23,434 -0.03(-0.54%)
Oct 03, 2023 5.184 5.222 5.110 5.156 29,768 -0.06(-1.07%)
Oct 02, 2023 5.276 5.350 5.212 5.212 95,490 -0.01(-0.18%)
Sep 29, 2023 5.248 5.257 5.221 5.221 26,686 +0.06(+1.11%)
Sep 28, 2023 5.175 5.175 5.138 5.163 13,542 +0.01(+0.13%)
Sep 27, 2023 5.198 5.203 5.146 5.157 17,818 +0.00(+0.00%)
Sep 26, 2023 5.230 5.230 5.138 5.157 87,597 -0.07(-1.40%)
Sep 25, 2023 5.230 5.248 5.230 5.230 9,997 -0.05(-1.04%)
Sep 22, 2023 5.358 5.358 5.257 5.285 17,339 +0.02(+0.35%)
Sep 21, 2023 5.347 5.347 5.257 5.267 18,575 -0.10(-1.88%)
Sep 20, 2023 5.358 5.377 5.331 5.367 48,013 +0.05(+1.03%)
Sep 19, 2023 5.413 5.413 5.285 5.312 40,759 -0.10(-1.86%)
Sep 18, 2023 5.377 5.422 5.349 5.413 37,016 +0.05(+1.03%)
Sep 15, 2023 5.386 5.395 5.344 5.358 13,857 +0.01(+0.17%)
Sep 14, 2023 5.358 5.358 5.294 5.349 21,960 +0.00(+0.00%)
Sep 13, 2023 5.349 5.358 5.349 5.349 22,731 +0.02(+0.42%)
Sep 12, 2023 5.340 5.340 5.303 5.327 10,996 +0.01(+0.10%)
Sep 11, 2023 5.331 5.349 5.303 5.322 14,907 +0.01(+0.17%)
Sep 08, 2023 5.377 5.399 5.312 5.312 23,495 -0.05(-1.02%)
Sep 07, 2023 5.386 5.395 5.367 5.367 6,623 -0.02(-0.34%)
Sep 06, 2023 5.404 5.450 5.377 5.386 8,880 -0.04(-0.68%)
Sep 05, 2023 5.441 5.454 5.404 5.422 25,554 -0.05(-1.00%)
Sep 01, 2023 5.541 5.568 5.468 5.477 13,485 -0.05(-0.99%)
Aug 31, 2023 5.514 5.550 5.514 5.532 24,695 -0.00(-0.00%)
Aug 30, 2023 5.614 5.613 5.523 5.532 25,334 +0.00(+0.00%)
Aug 29, 2023 5.496 5.541 5.496 5.532 86,520 +0.05(+0.83%)
Aug 28, 2023 5.523 5.564 5.487 5.487 18,178 -0.03(-0.49%)
Aug 25, 2023 5.514 5.528 5.423 5.514 40,338 +0.03(+0.49%)
Aug 24, 2023 5.460 5.514 5.451 5.487 20,701 +0.01(+0.17%)
Aug 23, 2023 5.405 5.523 5.405 5.478 45,808 +0.12(+2.20%)
Aug 22, 2023 5.396 5.423 5.360 5.360 10,033 -0.03(-0.51%)
Aug 21, 2023 5.396 5.405 5.342 5.387 25,950 -0.05(-1.00%)
Aug 18, 2023 5.523 5.523 5.387 5.442 26,436 +0.03(+0.50%)
Aug 17, 2023 5.432 5.496 5.414 5.414 24,082 -0.02(-0.33%)
Aug 16, 2023 5.460 5.491 5.423 5.432 61,512 -0.05(-0.99%)
Aug 15, 2023 5.578 5.578 5.482 5.487 14,495 -0.06(-1.14%)
Aug 14, 2023 5.559 5.587 5.523 5.550 20,254 -0.05(-0.81%)
Aug 11, 2023 5.641 5.641 5.532 5.596 31,087 -0.01(-0.16%)
Aug 10, 2023 5.659 5.664 5.578 5.605 21,844 -0.02(-0.32%)
Aug 09, 2023 5.696 5.696 5.623 5.623 22,559 -0.05(-0.80%)
Aug 08, 2023 5.705 5.705 5.650 5.668 20,605 -0.03(-0.48%)
Aug 07, 2023 5.686 5.705 5.686 5.696 14,261 -0.05(-0.95%)
Aug 04, 2023 5.632 5.750 5.632 5.750 14,338 +0.13(+2.34%)
Aug 03, 2023 5.759 5.759 5.559 5.618 44,440 -0.19(-3.20%)
Aug 02, 2023 5.786 5.869 5.786 5.804 10,256 -0.01(-0.16%)
Aug 01, 2023 5.832 5.877 5.795 5.813 25,247 -0.05(-0.77%)
Jul 31, 2023 5.778 5.895 5.760 5.859 38,804 +0.05(+0.86%)
Jul 28, 2023 5.706 5.814 5.670 5.809 41,539 +0.14(+2.45%)
Jul 27, 2023 5.634 5.679 5.600 5.670 27,627 +0.00(+0.00%)
Jul 26, 2023 5.607 5.670 5.571 5.670 11,177 +0.02(+0.32%)
Jul 25, 2023 5.571 5.669 5.544 5.652 27,885 +0.12(+2.11%)
Jul 24, 2023 5.553 5.587 5.526 5.535 14,991 +0.02(+0.33%)
Jul 21, 2023 5.517 5.553 5.508 5.517 24,543 +0.00(+0.00%)
Jul 20, 2023 5.517 5.570 5.508 5.517 14,148 -0.02(-0.32%)
Jul 19, 2023 5.571 5.571 5.517 5.535 24,446 -0.01(-0.16%)
Jul 18, 2023 5.481 5.571 5.481 5.544 81,541 +0.04(+0.65%)
Jul 17, 2023 5.544 5.607 5.499 5.508 25,111 +0.00(+0.00%)
Jul 14, 2023 5.544 5.549 5.474 5.508 16,459 -0.06(-1.13%)
Jul 13, 2023 5.544 5.580 5.508 5.571 11,829 +0.05(+0.98%)
Jul 12, 2023 5.481 5.535 5.481 5.517 20,476 +0.06(+1.15%)
Jul 11, 2023 5.445 5.472 5.436 5.454 17,121 +0.05(+1.00%)
Jul 10, 2023 5.445 5.454 5.391 5.400 31,231 -0.03(-0.50%)
Jul 07, 2023 5.445 5.454 5.418 5.427 12,499 -0.04(-0.66%)
Jul 06, 2023 5.508 5.508 5.427 5.463 17,581 -0.06(-1.14%)
Jul 05, 2023 5.589 5.616 5.400 5.526 39,357 -0.04(-0.65%)
Jul 03, 2023 5.535 5.616 5.472 5.562 58,714 +0.03(+0.48%)
Jun 30, 2023 5.589 5.589 5.535 5.536 43,757 -0.04(-0.79%)
Jun 29, 2023 5.553 5.580 5.544 5.580 16,647 +0.01(+0.16%)
Jun 28, 2023 5.517 5.580 5.517 5.571 10,358 +0.05(+0.97%)
Jun 27, 2023 5.589 5.651 5.482 5.517 23,167 -0.02(-0.32%)
Jun 26, 2023 5.562 5.704 5.535 5.535 81,289 +0.00(+0.00%)
Jun 23, 2023 5.517 5.544 5.509 5.535 12,034 +0.04(+0.81%)
Jun 22, 2023 5.473 5.526 5.455 5.491 23,196 -0.03(-0.48%)
Jun 21, 2023 5.446 5.517 5.411 5.517 20,580 +0.06(+1.14%)
Jun 20, 2023 5.491 5.491 5.412 5.455 19,661 -0.04(-0.73%)
Jun 16, 2023 5.473 5.509 5.455 5.495 21,834 +0.00(+0.08%)
Jun 15, 2023 5.464 5.491 5.428 5.491 40,592 +0.36(+6.93%)
May 08, 2023 5.161 5.217 5.135 5.135 26,942 -0.06(-1.19%)
May 05, 2023 5.196 5.214 5.135 5.196 11,706 +0.01(+0.17%)
May 04, 2023 5.152 5.196 5.152 5.188 8,625 +0.03(+0.51%)
May 03, 2023 5.179 5.196 5.152 5.161 10,275 +0.01(+0.17%)
May 02, 2023 5.179 5.179 5.135 5.152 32,013 +0.01(+0.17%)
May 01, 2023 5.179 5.179 5.144 5.144 18,912 -0.03(-0.64%)
Apr 28, 2023 5.194 5.203 5.160 5.177 48,238 -0.01(-0.17%)
Apr 27, 2023 5.142 5.185 5.116 5.185 31,843 +0.03(+0.68%)
Apr 26, 2023 5.212 5.220 5.133 5.150 17,409 -0.00(-0.08%)
Apr 25, 2023 5.109 5.159 5.107 5.155 43,051 +0.04(+0.77%)
Apr 24, 2023 5.124 5.129 5.116 5.116 16,072 +0.01(+0.25%)
Apr 21, 2023 5.124 5.133 5.089 5.103 14,556 -0.06(-1.09%)
Apr 20, 2023 5.133 5.168 5.122 5.159 34,211 +0.00(+0.00%)
Apr 19, 2023 5.168 5.176 5.143 5.159 16,693 -0.03(-0.51%)
Apr 18, 2023 5.177 5.185 5.159 5.185 22,265 +0.01(+0.17%)
Apr 17, 2023 5.220 5.238 5.164 5.177 20,549 +0.00(+0.00%)
Apr 14, 2023 5.194 5.194 5.142 5.177 4,155 -0.00(-0.08%)
Apr 13, 2023 5.185 5.246 5.177 5.181 15,945 +0.01(+0.25%)
Apr 12, 2023 5.185 5.185 5.150 5.168 14,528 +0.01(+0.20%)
Apr 11, 2023 5.107 5.168 5.107 5.157 30,080 +0.05(+0.99%)
Apr 10, 2023 5.124 5.124 5.081 5.107 37,863 -0.04(-0.85%)
Apr 06, 2023 5.150 5.159 5.124 5.150 16,791 -0.01(-0.17%)
Apr 05, 2023 5.150 5.159 5.133 5.159 18,071 -0.01(-0.17%)
Apr 04, 2023 5.168 5.172 5.147 5.168 7,109 +0.00(+0.00%)
Apr 03, 2023 5.124 5.325 5.124 5.168 15,630 -0.02(-0.29%)
Mar 31, 2023 5.088 5.200 5.088 5.183 47,842 +0.10(+1.87%)
Mar 30, 2023 5.036 5.097 5.036 5.088 15,250 +0.03(+0.68%)
Mar 29, 2023 5.019 5.074 5.019 5.053 10,715 +0.04(+0.86%)
Mar 28, 2023 5.053 5.053 5.010 5.010 24,008 -0.02(-0.34%)
Mar 27, 2023 5.062 5.112 5.019 5.027 29,597 -0.01(-0.17%)
Mar 24, 2023 5.036 5.270 5.036 5.036 18,395 -0.01(-0.17%)
Mar 23, 2023 5.036 5.278 5.019 5.045 10,555 +0.01(+0.17%)
Mar 22, 2023 5.001 5.053 4.984 5.036 9,546 +0.02(+0.34%)
Mar 21, 2023 4.976 5.027 4.960 5.019 27,615 +0.03(+0.69%)
Mar 20, 2023 4.958 4.987 4.958 4.984 11,260 +0.01(+0.17%)
Mar 17, 2023 4.976 4.984 4.958 4.976 348,963 +0.03(+0.70%)
Mar 16, 2023 5.226 5.278 4.932 4.941 16,861 +0.01(+0.18%)
Mar 15, 2023 5.019 5.019 4.932 4.932 36,118 -0.03(-0.70%)
Mar 14, 2023 4.976 4.993 4.967 4.967 9,591 +0.01(+0.17%)
Mar 13, 2023 5.027 5.157 4.958 4.958 184,868 -0.04(-0.86%)
Mar 10, 2023 4.976 5.035 4.976 5.001 26,353 +0.02(+0.35%)
Mar 09, 2023 5.001 5.006 4.971 4.984 76,693 -0.01(-0.17%)
Mar 08, 2023 4.976 5.200 4.976 4.993 25,808 -0.01(-0.17%)
Mar 07, 2023 5.045 5.149 4.967 5.001 53,646 -0.03(-0.69%)
Mar 06, 2023 5.062 5.083 4.984 5.036 233,207 -0.03(-0.68%)
Mar 03, 2023 5.027 5.071 5.027 5.071 43,796 +0.04(+0.86%)
Mar 02, 2023 5.036 5.062 5.019 5.027 34,837 -0.02(-0.43%)
Mar 01, 2023 5.066 5.066 5.032 5.049 14,698 +0.02(+0.34%)
Feb 28, 2023 5.032 5.058 5.032 5.032 22,506 -0.02(-0.34%)
Feb 27, 2023 5.032 5.065 5.032 5.049 7,478 +0.05(+1.03%)
Feb 24, 2023 4.989 5.032 4.989 4.998 10,861 -0.04(-0.85%)
Feb 23, 2023 5.040 5.073 5.023 5.040 37,258 +0.01(+0.17%)
Feb 22, 2023 5.040 5.082 5.026 5.032 162,165 +0.02(+0.34%)
Feb 21, 2023 5.049 5.075 5.006 5.015 74,432 -0.06(-1.18%)
Feb 17, 2023 5.075 5.083 5.058 5.075 151,100 -0.01(-0.17%)
Feb 16, 2023 5.111 5.126 5.059 5.083 121,817 -0.03(-0.67%)
Feb 15, 2023 5.144 5.144 5.101 5.118 25,874 -0.01(-0.17%)
Feb 14, 2023 5.118 5.161 5.075 5.126 66,201 -0.02(-0.33%)
Feb 13, 2023 5.135 5.178 5.135 5.144 19,702 -0.01(-0.17%)
Feb 10, 2023 5.161 5.173 5.110 5.152 52,240 -0.03(-0.50%)
Feb 09, 2023 5.186 5.186 5.169 5.178 20,927 +0.00(+0.00%)
Feb 08, 2023 5.169 5.221 5.169 5.178 17,970 -0.02(-0.33%)
Feb 07, 2023 5.161 5.215 5.161 5.195 27,051 +0.03(+0.67%)
Feb 06, 2023 5.229 5.246 5.161 5.161 168,450 -0.08(-1.48%)
Feb 03, 2023 5.281 5.307 5.195 5.238 200,212 -0.08(-1.45%)
Feb 02, 2023 5.307 5.341 5.302 5.315 85,811 +0.03(+0.49%)
Feb 01, 2023 5.289 5.315 5.255 5.289 52,983 +0.02(+0.41%)
Jan 31, 2023 5.294 5.294 5.260 5.268 96,364 +0.01(+0.16%)
Jan 30, 2023 5.251 5.289 5.251 5.260 53,328 -0.03(-0.64%)
Jan 27, 2023 5.285 5.311 5.260 5.294 64,344 -0.01(-0.16%)
Jan 26, 2023 5.294 5.311 5.294 5.302 49,598 +0.01(+0.16%)
Jan 25, 2023 5.285 5.305 5.251 5.294 29,872 +0.01(+0.16%)
Jan 24, 2023 5.302 5.315 5.268 5.285 73,307 -0.01(-0.16%)
Jan 23, 2023 5.268 5.311 5.230 5.294 93,609 +0.01(+0.16%)
Jan 20, 2023 5.277 5.297 5.221 5.285 35,980 +0.02(+0.32%)
Jan 19, 2023 5.285 5.311 5.256 5.268 34,970 -0.03(-0.64%)
Jan 18, 2023 5.328 5.413 5.294 5.302 28,121 -0.03(-0.48%)
Jan 17, 2023 5.311 5.328 5.277 5.328 46,214 +0.05(+0.97%)
Jan 13, 2023 5.251 5.311 5.247 5.277 32,367 -0.01(-0.16%)
Jan 12, 2023 5.208 5.285 5.208 5.285 22,204 +0.10(+1.97%)
Jan 11, 2023 5.174 5.217 5.140 5.183 28,672 +0.04(+0.83%)
Jan 10, 2023 5.132 5.208 5.123 5.140 29,163 +0.01(+0.17%)
Jan 09, 2023 5.098 5.171 5.098 5.132 29,550 +0.01(+0.17%)
Jan 06, 2023 5.115 5.149 5.112 5.123 26,761 -0.01(-0.17%)
Jan 05, 2023 5.080 5.149 5.029 5.132 49,927 +0.00(+0.00%)
Jan 04, 2023 5.140 5.166 5.098 5.132 19,935 +0.01(+0.17%)
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.