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, 2021 7.426 7.440 7.362 7.373 96,519 -0.02(-0.31%)
Dec 30, 2021 7.457 7.457 7.388 7.396 119,526 -0.05(-0.62%)
Dec 29, 2021 7.480 7.487 7.426 7.441 82,453 -0.05(-0.61%)
Dec 28, 2021 7.510 7.533 7.480 7.487 37,497 +0.00(+0.00%)
Dec 27, 2021 7.541 7.541 7.480 7.487 51,258 -0.02(-0.31%)
Dec 23, 2021 7.495 7.579 7.488 7.510 33,850 +0.02(+0.24%)
Dec 22, 2021 7.487 7.495 7.479 7.493 18,686 +0.01(+0.17%)
Dec 21, 2021 7.434 7.502 7.434 7.480 57,075 +0.02(+0.31%)
Dec 20, 2021 7.595 7.595 7.418 7.457 123,925 -0.12(-1.62%)
Dec 17, 2021 7.602 7.602 7.472 7.579 26,406 -0.02(-0.30%)
Dec 16, 2021 7.549 7.610 7.518 7.602 28,760 +0.08(+1.02%)
Dec 15, 2021 7.495 7.564 7.495 7.526 37,266 +0.02(+0.31%)
Dec 14, 2021 7.533 7.618 7.499 7.503 71,863 -0.03(-0.41%)
Dec 13, 2021 7.549 7.623 7.526 7.533 40,824 -0.04(-0.51%)
Dec 10, 2021 7.625 7.625 7.556 7.572 33,119 -0.02(-0.30%)
Dec 09, 2021 7.610 7.610 7.572 7.595 25,757 +0.00(+0.00%)
Dec 08, 2021 7.602 7.641 7.587 7.595 63,269 -0.05(-0.70%)
Dec 07, 2021 7.664 7.664 7.633 7.648 21,690 -0.01(-0.10%)
Dec 06, 2021 7.625 7.664 7.625 7.656 33,529 +0.02(+0.30%)
Dec 03, 2021 7.656 7.664 7.610 7.633 45,639 -0.01(-0.10%)
Dec 02, 2021 7.641 7.664 7.610 7.641 40,028 +0.01(+0.18%)
Dec 01, 2021 7.633 7.664 7.618 7.627 40,411 -0.00(-0.03%)
Nov 30, 2021 7.622 7.629 7.606 7.629 49,706 +0.02(+0.30%)
Nov 29, 2021 7.606 7.622 7.553 7.606 71,701 +0.05(+0.60%)
Nov 26, 2021 7.538 7.574 7.470 7.561 45,185 +0.02(+0.30%)
Nov 24, 2021 7.576 7.606 7.523 7.538 70,753 -0.03(-0.40%)
Nov 23, 2021 7.606 7.644 7.568 7.568 66,939 -0.05(-0.70%)
Nov 22, 2021 7.644 7.690 7.622 7.622 34,741 -0.03(-0.40%)
Nov 19, 2021 7.652 7.660 7.616 7.652 35,463 +0.01(+0.10%)
Nov 18, 2021 7.606 7.644 7.606 7.644 162,665 +0.03(+0.43%)
Nov 17, 2021 7.629 7.644 7.612 7.612 35,092 -0.03(-0.33%)
Nov 16, 2021 7.644 7.644 7.622 7.637 15,974 +0.01(+0.10%)
Nov 15, 2021 7.622 7.644 7.607 7.629 49,598 +0.02(+0.20%)
Nov 12, 2021 7.637 7.652 7.606 7.614 37,093 -0.04(-0.50%)
Nov 11, 2021 7.637 7.660 7.622 7.652 31,849 +0.02(+0.30%)
Nov 10, 2021 7.606 7.629 45,736 +0.02(+0.20%)
Nov 09, 2021 7.629 7.637 7.606 7.614 29,509 +0.01(+0.10%)
Nov 08, 2021 7.622 7.637 7.606 7.606 15,975 -0.01(-0.10%)
Nov 05, 2021 7.591 7.637 7.591 7.614 42,548 +0.03(+0.40%)
Nov 04, 2021 7.584 7.628 7.584 7.584 44,430 -0.02(-0.20%)
Nov 03, 2021 7.644 7.648 7.584 7.599 42,861 -0.05(-0.60%)
Nov 02, 2021 7.667 7.681 7.622 7.644 55,740 -0.01(-0.10%)
Nov 01, 2021 7.789 7.713 7.606 7.652 66,059 -0.05(-0.64%)
Oct 29, 2021 7.702 7.708 7.634 7.702 35,115 +0.01(+0.10%)
Oct 28, 2021 7.671 7.702 7.649 7.694 63,383 +0.04(+0.49%)
Oct 27, 2021 7.671 7.679 7.641 7.656 34,146 +0.01(+0.10%)
Oct 26, 2021 7.649 7.649 40,256 -0.01(-0.10%)
Oct 25, 2021 7.671 7.671 7.649 7.656 77,823 -0.01(-0.10%)
Oct 22, 2021 7.679 7.697 7.649 7.664 39,925 +0.01(+0.10%)
Oct 21, 2021 7.664 7.709 7.649 7.656 58,009 -0.01(-0.10%)
Oct 20, 2021 7.679 7.716 7.656 7.664 57,306 +0.00(+0.00%)
Oct 19, 2021 7.634 7.664 7.611 7.664 40,141 +0.05(+0.59%)
Oct 18, 2021 7.603 7.626 7.582 7.618 35,588 +0.02(+0.20%)
Oct 15, 2021 7.603 7.603 7.581 7.603 45,414 +0.02(+0.30%)
Oct 14, 2021 7.611 7.623 7.566 7.581 110,484 -0.04(-0.50%)
Oct 13, 2021 7.626 7.641 7.611 7.618 36,334 +0.01(+0.10%)
Oct 12, 2021 7.611 7.626 7.611 7.611 41,862 +0.00(+0.00%)
Oct 11, 2021 7.626 7.626 7.592 7.611 39,586 +0.00(+0.00%)
Oct 08, 2021 7.649 7.649 7.588 7.611 33,958 -0.02(-0.20%)
Oct 07, 2021 7.618 7.634 7.575 7.626 60,270 +0.03(+0.40%)
Oct 06, 2021 7.513 7.626 7.513 7.596 283,279 +0.08(+1.11%)
Oct 05, 2021 7.543 7.543 7.513 7.513 24,183 -0.02(-0.20%)
Oct 04, 2021 7.535 7.550 7.513 7.528 26,930 -0.01(-0.10%)
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.