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 (%)
Dec 31, 2018 5.494 5.570 5.494 5.517 138,222 +0.02(+0.43%)
Dec 28, 2018 5.447 5.505 5.447 5.494 180,895 +0.04(+0.76%)
Dec 27, 2018 5.417 5.452 5.417 5.452 36,449 +0.02(+0.32%)
Dec 26, 2018 5.411 5.463 5.411 5.435 109,351 +0.02(+0.33%)
Dec 24, 2018 5.388 5.482 5.376 5.417 36,893 +0.02(+0.44%)
Dec 21, 2018 5.382 5.394 5.341 5.394 125,130 +0.00(+0.00%)
Dec 20, 2018 5.464 5.464 5.376 5.394 104,402 -0.04(-0.65%)
Dec 19, 2018 5.435 5.452 5.429 5.429 90,541 -0.01(-0.22%)
Dec 18, 2018 5.464 5.505 5.435 5.441 125,219 -0.01(-0.22%)
Dec 17, 2018 5.470 5.482 5.447 5.452 208,815 -0.02(-0.32%)
Dec 14, 2018 5.423 5.488 5.423 5.470 154,033 +0.03(+0.54%)
Dec 13, 2018 5.441 5.453 5.424 5.441 101,175 +0.02(+0.33%)
Dec 12, 2018 5.411 5.447 5.411 5.423 71,895 +0.02(+0.44%)
Dec 11, 2018 5.405 5.423 5.394 5.400 42,253 -0.01(-0.22%)
Dec 10, 2018 5.400 5.417 5.391 5.411 119,908 +0.05(+0.88%)
Dec 07, 2018 5.376 5.429 5.364 5.364 158,453 -0.04(-0.65%)
Dec 06, 2018 5.352 5.411 5.347 5.400 53,364 -0.04(-0.76%)
Dec 04, 2018 5.488 5.488 5.435 5.441 77,696 -0.06(-1.07%)
Dec 03, 2018 5.423 5.505 5.423 5.500 74,330 +0.09(+1.63%)
Nov 30, 2018 5.359 5.411 5.359 5.411 37,859 +0.04(+0.76%)
Nov 29, 2018 5.347 5.417 5.347 5.370 43,700 +0.00(+0.00%)
Nov 28, 2018 5.347 5.440 5.344 5.370 97,059 +0.03(+0.55%)
Nov 27, 2018 5.394 5.394 5.309 5.341 92,246 -0.04(-0.65%)
Nov 26, 2018 5.376 5.405 5.353 5.376 58,515 +0.02(+0.33%)
Nov 23, 2018 5.359 5.365 5.353 5.359 18,501 +0.01(+0.11%)
Nov 21, 2018 5.353 5.353 5.353 0 +0.02(+0.33%)
Nov 20, 2018 5.324 5.347 5.300 5.335 120,738 +0.00(+0.00%)
Nov 19, 2018 5.353 5.376 5.335 5.335 87,290 -0.02(-0.44%)
Nov 16, 2018 5.365 5.411 5.353 5.359 210,538 +0.01(+0.11%)
Nov 15, 2018 5.359 5.382 5.350 5.353 80,326 -0.01(-0.11%)
Nov 14, 2018 5.359 5.370 5.340 5.359 385,786 +0.01(+0.11%)
Nov 13, 2018 5.370 5.373 5.335 5.353 124,871 +0.00(+0.00%)
Nov 12, 2018 5.370 5.385 5.335 5.353 79,355 -0.01(-0.22%)
Nov 09, 2018 5.382 5.400 5.359 5.365 74,347 -0.02(-0.43%)
Nov 08, 2018 5.394 5.417 5.382 5.388 82,630 +0.01(+0.11%)
Nov 07, 2018 5.394 5.405 5.376 5.382 65,126 +0.04(+0.76%)
Nov 06, 2018 5.324 5.382 5.324 5.341 135,367 +0.02(+0.33%)
Nov 05, 2018 5.330 5.359 5.323 5.324 111,855 +0.01(+0.22%)
Nov 02, 2018 5.295 5.335 5.295 5.312 70,236 +0.00(+0.00%)
Nov 01, 2018 5.306 5.318 5.286 5.312 67,307 +0.03(+0.55%)
Oct 31, 2018 5.289 5.306 5.242 5.283 46,196 -0.01(-0.11%)
Oct 30, 2018 5.300 5.300 5.260 5.289 583,050 -0.01(-0.11%)
Oct 29, 2018 5.306 5.319 5.271 5.294 132,623 +0.01(+0.22%)
Oct 26, 2018 5.335 5.341 5.283 5.283 107,550 -0.06(-1.19%)
Oct 25, 2018 5.387 5.387 5.329 5.347 131,524 +0.01(+0.11%)
Oct 24, 2018 5.376 5.393 5.341 5.341 55,997 -0.05(-0.86%)
Oct 23, 2018 5.370 5.387 5.370 5.387 94,176 +0.01(+0.20%)
Oct 22, 2018 5.347 5.376 5.347 5.376 56,135 -0.00(-0.09%)
Oct 19, 2018 5.387 5.393 5.277 5.381 130,165 -0.02(-0.43%)
Oct 18, 2018 5.405 5.405 5.381 5.405 22,179 +0.01(+0.11%)
Oct 17, 2018 5.405 5.410 5.390 5.399 38,226 +0.01(+0.11%)
Oct 16, 2018 5.364 5.393 5.345 5.393 86,743 +0.06(+1.20%)
Oct 15, 2018 5.341 5.341 5.323 5.329 78,173 +0.00(+0.00%)
Oct 12, 2018 5.335 5.335 5.306 5.329 97,710 +0.03(+0.66%)
Oct 11, 2018 5.352 5.352 5.265 5.294 118,628 -0.04(-0.76%)
Oct 10, 2018 5.347 5.358 5.309 5.335 57,873 -0.01(-0.22%)
Oct 09, 2018 5.364 5.370 5.323 5.347 48,320 -0.02(-0.32%)
Oct 08, 2018 5.352 5.375 5.352 5.364 55,817 -0.01(-0.22%)
Oct 05, 2018 5.381 5.399 5.370 5.376 39,360 -0.05(-0.85%)
Oct 04, 2018 5.480 5.482 5.347 5.422 49,176 -0.07(-1.21%)
Oct 03, 2018 5.497 5.538 5.488 5.488 53,336 -0.00(-0.06%)
Oct 02, 2018 5.515 5.524 5.474 5.491 51,658 -0.03(-0.52%)
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.