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 (%)
Feb 27, 2009 2.632 2.700 2.575 2.656 0 +0.01(+0.20%)
Feb 26, 2009 2.679 2.716 2.651 2.651 135,581 -0.01(-0.49%)
Feb 25, 2009 2.685 2.687 2.653 2.664 120,084 -0.02(-0.59%)
Feb 24, 2009 2.562 2.724 2.562 2.679 335,447 +0.13(+5.13%)
Feb 23, 2009 2.666 2.685 2.536 2.549 418,125 -0.04(-1.61%)
Feb 20, 2009 2.679 2.679 2.567 2.590 474,526 -0.10(-3.60%)
Feb 19, 2009 2.745 2.760 2.682 2.687 303,753 +0.01(+0.39%)
Feb 18, 2009 2.760 2.760 2.674 2.677 328,439 -0.07(-2.48%)
Feb 17, 2009 2.802 2.810 2.745 2.745 318,699 -0.07(-2.54%)
Feb 13, 2009 2.758 2.839 2.758 2.816 97,471 +0.03(+1.16%)
Feb 12, 2009 2.849 2.852 2.783 2.784 319,701 -0.04(-1.57%)
Feb 11, 2009 2.904 2.904 2.784 2.828 296,113 +0.01(+0.28%)
Feb 10, 2009 2.815 2.824 2.805 2.821 336,431 -0.01(-0.46%)
Feb 09, 2009 2.805 2.862 2.797 2.834 171,159 +0.00(+0.00%)
Feb 06, 2009 2.763 2.841 2.763 2.834 210,114 +0.06(+2.07%)
Feb 05, 2009 2.771 2.797 2.742 2.776 344,296 -0.05(-1.76%)
Feb 04, 2009 2.805 2.848 2.797 2.826 172,544 -0.03(-1.19%)
Feb 03, 2009 2.826 2.860 2.758 2.860 266,147 +0.03(+1.20%)
Feb 02, 2009 2.823 2.849 2.745 2.826 188,534 -0.04(-1.55%)
Jan 30, 2009 2.868 2.894 2.852 2.870 0 -0.02(-0.72%)
Jan 29, 2009 2.902 2.902 2.849 2.891 235,860 -0.03(-0.98%)
Jan 28, 2009 2.875 2.946 2.875 2.920 218,416 +0.05(+1.82%)
Jan 27, 2009 2.841 2.886 2.839 2.868 315,880 +0.04(+1.48%)
Jan 26, 2009 2.821 2.962 2.810 2.826 273,447 +0.01(+0.19%)
Jan 23, 2009 2.700 2.854 2.700 2.821 211,067 +0.07(+2.66%)
Jan 22, 2009 2.758 2.771 2.711 2.747 223,033 +0.01(+0.29%)
Jan 21, 2009 2.745 2.787 2.687 2.739 368,848 +0.04(+1.35%)
Jan 20, 2009 2.771 2.807 2.703 2.703 228,068 -0.04(-1.58%)
Jan 16, 2009 2.692 2.794 2.692 2.746 261,706 +0.05(+2.00%)
Jan 15, 2009 2.658 2.739 2.653 2.692 135,914 -0.03(-0.96%)
Jan 14, 2009 2.797 2.797 2.708 2.719 151,323 -0.10(-3.52%)
Jan 13, 2009 2.700 2.831 2.698 2.818 188,634 +0.05(+1.89%)
Jan 12, 2009 2.719 2.836 2.705 2.766 144,724 +0.01(+0.28%)
Jan 09, 2009 2.719 2.815 2.719 2.758 217,253 -0.03(-1.03%)
Jan 08, 2009 2.716 2.826 2.698 2.787 137,234 -0.01(-0.37%)
Jan 07, 2009 2.758 2.862 2.758 2.797 203,622 -0.05(-1.83%)
Jan 06, 2009 2.781 2.849 2.779 2.849 373,362 +0.04(+1.40%)
Jan 05, 2009 2.747 2.815 2.721 2.810 246,671 +0.05(+1.70%)
Jan 02, 2009 2.585 2.779 2.585 2.763 0 +0.04(+1.63%)
Jan 01, 2009 2.713 2.729 2.648 2.719 0 +0.00(+0.00%)
Dec 31, 2008 2.713 2.729 2.648 2.719 221,951 +0.06(+2.16%)
Dec 30, 2008 2.640 2.708 2.640 2.661 228,860 -0.01(-0.29%)
Dec 29, 2008 2.669 2.700 2.627 2.669 296,679 -0.03(-1.16%)
Dec 26, 2008 2.672 2.719 2.669 2.700 183,886 -0.01(-0.19%)
Dec 24, 2008 2.567 2.726 2.567 2.705 220,681 +0.12(+4.76%)
Dec 23, 2008 2.559 2.596 2.528 2.583 207,065 +0.05(+1.96%)
Dec 22, 2008 2.530 2.559 2.520 2.533 247,027 -0.00(-0.10%)
Dec 19, 2008 2.402 2.638 2.402 2.536 383,045 +0.11(+4.53%)
Dec 18, 2008 2.381 2.481 2.381 2.426 270,692 +0.03(+1.42%)
Dec 17, 2008 2.269 2.418 2.269 2.392 522,253 +0.13(+5.66%)
Dec 16, 2008 2.209 2.277 2.193 2.264 162,494 +0.06(+2.85%)
Dec 15, 2008 2.214 2.219 2.196 2.201 191,955 +0.02(+1.02%)
Dec 12, 2008 2.162 2.243 2.117 2.179 322,024 +0.00(+0.06%)
Dec 11, 2008 2.172 2.225 2.170 2.177 334,162 -0.01(-0.60%)
Dec 10, 2008 2.175 2.192 2.170 2.191 219,812 +0.03(+1.21%)
Dec 09, 2008 2.170 2.211 2.162 2.164 378,787 -0.06(-2.59%)
Dec 08, 2008 2.146 2.238 2.141 2.222 306,373 +0.10(+4.55%)
Dec 05, 2008 2.120 2.133 2.112 2.125 348,458 -0.03(-1.33%)
Dec 04, 2008 2.157 2.196 2.150 2.154 155,256 -0.05(-2.25%)
Dec 03, 2008 2.209 2.245 2.125 2.204 129,682 -0.03(-1.29%)
Dec 02, 2008 2.120 2.239 2.115 2.232 185,520 +0.01(+0.35%)
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.