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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 4.978 4.983 4.931 4.960 238,239 +0.00(+0.05%)
Dec 28, 2006 4.967 4.978 4.947 4.957 217,774 +0.00(+0.00%)
Dec 27, 2006 4.957 4.957 4.921 4.957 156,380 +0.01(+0.21%)
Dec 26, 2006 4.957 4.985 4.903 4.947 272,218 -0.03(-0.62%)
Dec 22, 2006 4.970 4.978 4.928 4.978 168,350 +0.03(+0.63%)
Dec 21, 2006 4.939 4.972 4.928 4.947 247,506 +0.04(+0.90%)
Dec 20, 2006 4.980 4.980 4.871 4.903 370,680 -0.12(-2.37%)
Dec 19, 2006 5.001 5.040 4.931 5.022 307,742 +0.04(+0.73%)
Dec 18, 2006 5.040 5.050 4.954 4.985 284,188 -0.05(-0.93%)
Dec 15, 2006 5.037 5.045 4.991 5.032 213,141 +0.03(+0.57%)
Dec 14, 2006 5.037 5.042 4.985 5.004 210,438 -0.01(-0.21%)
Dec 13, 2006 5.027 5.050 4.998 5.014 270,674 +0.02(+0.31%)
Dec 12, 2006 5.009 5.011 4.975 4.998 237,853 -0.01(-0.10%)
Dec 11, 2006 4.978 5.037 4.957 5.004 271,446 +0.03(+0.57%)
Dec 08, 2006 5.006 5.006 4.939 4.975 305,425 -0.01(-0.16%)
Dec 07, 2006 4.983 4.993 4.928 4.983 245,189 +0.04(+0.89%)
Dec 06, 2006 4.921 4.939 4.864 4.939 305,425 +0.04(+0.90%)
Dec 05, 2006 4.861 4.895 4.835 4.895 291,524 +0.04(+0.80%)
Dec 04, 2006 4.856 4.861 4.825 4.856 243,259 +0.01(+0.27%)
Dec 01, 2006 4.864 4.864 4.840 4.843 196,537 -0.04(-0.90%)
Nov 30, 2006 4.856 4.887 4.856 4.887 359,869 +0.02(+0.48%)
Nov 29, 2006 4.827 4.869 4.822 4.864 329,751 +0.04(+0.75%)
Nov 28, 2006 4.814 4.830 4.799 4.827 262,951 +0.01(+0.27%)
Nov 27, 2006 4.817 4.820 4.776 4.814 240,942 +0.01(+0.11%)
Nov 24, 2006 4.796 4.817 4.791 4.809 155,994 +0.03(+0.65%)
Nov 22, 2006 4.789 4.791 4.760 4.778 179,548 -0.01(-0.16%)
Nov 21, 2006 4.758 4.796 4.758 4.786 268,357 +0.01(+0.22%)
Nov 20, 2006 4.791 4.791 4.750 4.776 345,968 -0.01(-0.27%)
Nov 17, 2006 4.794 4.799 4.776 4.789 239,397 -0.01(-0.11%)
Nov 16, 2006 4.786 4.796 4.768 4.794 154,064 +0.01(+0.16%)
Nov 15, 2006 4.781 4.786 4.750 4.786 239,783 +0.02(+0.43%)
Nov 14, 2006 4.807 4.817 4.760 4.765 337,859 -0.04(-0.91%)
Nov 13, 2006 4.794 4.809 4.783 4.809 190,359 +0.02(+0.49%)
Nov 10, 2006 4.776 4.791 4.758 4.786 147,499 +0.03(+0.54%)
Nov 09, 2006 4.791 4.791 4.758 4.760 116,609 -0.03(-0.54%)
Nov 08, 2006 4.765 4.791 4.765 4.786 133,985 +0.02(+0.49%)
Nov 07, 2006 4.770 4.783 4.747 4.763 194,221 +0.03(+0.55%)
Nov 06, 2006 4.726 4.747 4.716 4.737 138,619 +0.00(+0.05%)
Nov 03, 2006 4.750 4.755 4.724 4.734 129,738 -0.01(-0.11%)
Nov 02, 2006 4.729 4.755 4.719 4.739 133,213 +0.03(+0.55%)
Nov 01, 2006 4.742 4.742 4.703 4.713 215,458 -0.04(-0.82%)
Oct 31, 2006 4.768 4.773 4.752 4.752 194,221 -0.01(-0.11%)
Oct 30, 2006 4.768 4.770 4.745 4.758 103,481 +0.00(+0.00%)
Oct 27, 2006 4.750 4.786 4.742 4.758 189,973 +0.03(+0.66%)
Oct 26, 2006 4.763 4.765 4.726 4.726 175,300 -0.02(-0.38%)
Oct 25, 2006 4.760 4.760 4.729 4.745 112,748 -0.01(-0.22%)
Oct 24, 2006 4.765 4.765 4.742 4.755 113,907 -0.01(-0.22%)
Oct 23, 2006 4.724 4.765 4.724 4.765 182,251 +0.03(+0.60%)
Oct 20, 2006 4.721 4.737 4.708 4.737 89,195 +0.02(+0.33%)
Oct 19, 2006 4.716 4.729 4.688 4.721 115,451 +0.01(+0.16%)
Oct 18, 2006 4.703 4.713 4.688 4.713 124,718 +0.01(+0.22%)
Oct 17, 2006 4.682 4.703 4.672 4.703 160,628 +0.03(+0.67%)
Oct 16, 2006 4.698 4.698 4.662 4.672 167,578 +0.01(+0.17%)
Oct 13, 2006 4.703 4.703 4.662 4.664 128,965 -0.03(-0.55%)
Oct 12, 2006 4.716 4.716 4.685 4.690 198,854 -0.02(-0.49%)
Oct 11, 2006 4.726 4.726 4.695 4.713 103,481 -0.01(-0.22%)
Oct 10, 2006 4.721 4.726 4.685 4.724 141,708 +0.01(+0.27%)
Oct 09, 2006 4.680 4.711 4.662 4.711 222,022 +0.04(+0.78%)
Oct 06, 2006 4.675 4.688 4.662 4.675 135,143 -0.00(-0.06%)
Oct 05, 2006 4.646 4.677 4.643 4.677 167,964 +0.02(+0.39%)
Oct 04, 2006 4.662 4.672 4.628 4.659 162,172 -0.02(-0.33%)
Oct 03, 2006 4.680 4.682 4.664 4.675 145,183 +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.