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 31, 2007 4.251 4.339 4.212 4.285 370,680 +0.01(+0.24%)
Dec 28, 2007 4.277 4.292 4.248 4.274 297,818 +0.00(+0.06%)
Dec 27, 2007 4.241 4.272 4.202 4.272 224,666 +0.00(+0.00%)
Dec 26, 2007 4.233 4.272 4.207 4.272 323,488 +0.03(+0.67%)
Dec 24, 2007 4.145 4.243 4.124 4.243 411,888 +0.09(+2.25%)
Dec 21, 2007 4.085 4.189 4.085 4.150 297,354 +0.04(+0.88%)
Dec 20, 2007 4.189 4.189 4.101 4.114 240,879 -0.04(-1.00%)
Dec 19, 2007 4.150 4.164 4.132 4.155 241,651 -0.04(-1.05%)
Dec 18, 2007 4.212 4.236 4.158 4.199 277,165 -0.03(-0.67%)
Dec 17, 2007 4.235 4.264 4.199 4.228 226,596 -0.05(-1.21%)
Dec 14, 2007 4.238 4.280 4.238 4.280 112,333 +0.00(+0.00%)
Dec 13, 2007 4.308 4.309 4.210 4.280 346,650 -0.05(-1.08%)
Dec 12, 2007 4.383 4.383 4.295 4.326 182,589 +0.00(+0.00%)
Dec 11, 2007 4.321 4.339 4.300 4.326 205,365 +0.01(+0.18%)
Dec 10, 2007 4.295 4.318 4.285 4.318 286,044 +0.02(+0.36%)
Dec 07, 2007 4.282 4.310 4.267 4.303 276,779 +0.01(+0.30%)
Dec 06, 2007 4.300 4.308 4.267 4.290 245,125 -0.04(-0.84%)
Dec 05, 2007 4.280 4.326 4.280 4.326 225,052 +0.04(+0.85%)
Dec 04, 2007 4.282 4.295 4.269 4.290 222,350 -0.01(-0.12%)
Dec 03, 2007 4.329 4.329 4.280 4.295 247,055 -0.05(-1.25%)
Nov 30, 2007 4.329 4.354 4.308 4.349 227,368 +0.03(+0.72%)
Nov 29, 2007 4.352 4.352 4.280 4.318 189,152 -0.03(-0.77%)
Nov 28, 2007 4.368 4.368 4.326 4.352 159,814 -0.03(-0.77%)
Nov 27, 2007 4.300 4.388 4.269 4.386 256,706 +0.06(+1.44%)
Nov 26, 2007 4.334 4.334 4.290 4.324 170,236 -0.01(-0.24%)
Nov 23, 2007 4.342 4.349 4.313 4.334 129,704 -0.02(-0.42%)
Nov 21, 2007 4.305 4.352 4.300 4.352 204,979 +0.01(+0.24%)
Nov 20, 2007 4.378 4.381 4.300 4.342 321,558 -0.02(-0.53%)
Nov 19, 2007 4.349 4.419 4.349 4.365 197,648 -0.05(-1.06%)
Nov 16, 2007 4.432 4.435 4.399 4.412 174,097 -0.02(-0.53%)
Nov 15, 2007 4.520 4.520 4.212 4.435 132,792 +0.01(+0.23%)
Nov 14, 2007 4.458 4.471 4.414 4.425 182,975 -0.02(-0.47%)
Nov 13, 2007 4.482 4.482 4.427 4.445 201,118 -0.01(-0.29%)
Nov 12, 2007 4.510 4.559 4.443 4.458 148,619 -0.06(-1.38%)
Nov 09, 2007 4.520 4.559 4.482 4.520 198,030 -0.03(-0.57%)
Nov 08, 2007 4.520 4.583 4.520 4.546 218,980 -0.02(-0.45%)
Nov 07, 2007 4.585 4.585 4.546 4.567 132,020 -0.05(-1.01%)
Nov 06, 2007 4.590 4.624 4.546 4.614 193,398 +0.05(+1.19%)
Nov 05, 2007 4.572 4.572 4.544 4.559 103,068 -0.04(-0.90%)
Nov 02, 2007 4.562 4.601 4.554 4.601 167,920 +0.03(+0.57%)
Nov 01, 2007 4.572 4.575 4.526 4.575 196,872 -0.01(-0.28%)
Oct 31, 2007 4.575 4.647 4.559 4.588 162,516 +0.00(+0.06%)
Oct 30, 2007 4.577 4.588 4.572 4.585 130,090 -0.01(-0.28%)
Oct 29, 2007 4.575 4.598 4.559 4.598 111,947 +0.03(+0.68%)
Oct 26, 2007 4.583 4.583 4.557 4.567 81,065 +0.01(+0.17%)
Oct 25, 2007 4.564 4.570 4.557 4.559 111,175 -0.02(-0.51%)
Oct 24, 2007 4.590 4.590 4.549 4.583 96,120 -0.02(-0.45%)
Oct 23, 2007 4.552 4.603 4.536 4.603 177,957 +0.05(+1.02%)
Oct 22, 2007 4.497 4.557 4.497 4.557 173,325 +0.05(+1.03%)
Oct 19, 2007 4.487 4.513 4.484 4.510 142,829 +0.02(+0.46%)
Oct 18, 2007 4.495 4.518 4.487 4.489 228,526 -0.01(-0.23%)
Oct 17, 2007 4.489 4.510 4.476 4.500 121,983 +0.01(+0.29%)
Oct 16, 2007 4.469 4.487 4.466 4.487 140,127 +0.01(+0.12%)
Oct 15, 2007 4.492 4.502 4.474 4.482 118,509 -0.01(-0.23%)
Oct 12, 2007 4.474 4.492 4.468 4.492 88,785 +0.03(+0.58%)
Oct 11, 2007 4.487 4.505 4.461 4.466 161,744 -0.01(-0.29%)
Oct 10, 2007 4.487 4.487 4.456 4.479 176,027 +0.00(+0.00%)
Oct 09, 2007 4.497 4.500 4.471 4.479 96,506 +0.00(+0.06%)
Oct 08, 2007 4.479 4.489 4.474 4.476 74,888 -0.01(-0.23%)
Oct 05, 2007 4.495 4.502 4.482 4.487 79,135 +0.01(+0.12%)
Oct 04, 2007 4.476 4.487 4.471 4.482 77,591 -0.00(-0.06%)
Oct 03, 2007 4.492 4.507 4.469 4.484 110,403 -0.02(-0.52%)
Oct 02, 2007 4.507 4.520 4.492 4.507 75,274 -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.