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 (%)
Mar 28, 2013 6.236 6.261 6.205 6.205 190,754 -0.06(-0.95%)
Mar 27, 2013 6.264 6.274 6.240 6.264 104,165 +0.00(+0.00%)
Mar 26, 2013 6.261 6.264 6.210 6.264 97,824 +0.03(+0.50%)
Mar 25, 2013 6.261 6.261 6.187 6.233 109,965 +0.02(+0.28%)
Mar 22, 2013 6.184 6.250 6.184 6.215 74,434 +0.01(+0.11%)
Mar 21, 2013 6.212 6.212 6.177 6.208 70,193 +0.02(+0.28%)
Mar 20, 2013 6.149 6.198 6.149 6.191 98,073 +0.02(+0.28%)
Mar 19, 2013 6.152 6.198 6.148 6.173 138,816 +0.05(+0.80%)
Mar 18, 2013 6.055 6.149 6.055 6.124 141,145 +0.04(+0.63%)
Mar 15, 2013 6.243 6.243 6.072 6.086 282,765 -0.12(-1.97%)
Mar 14, 2013 6.194 6.229 6.184 6.208 154,820 -0.02(-0.34%)
Mar 13, 2013 6.281 6.281 6.195 6.229 132,871 -0.02(-0.39%)
Mar 12, 2013 6.250 6.257 6.209 6.254 81,494 +0.02(+0.34%)
Mar 11, 2013 6.285 6.285 6.187 6.233 200,859 -0.02(-0.34%)
Mar 08, 2013 6.274 6.295 6.233 6.254 77,141 +0.00(+0.06%)
Mar 07, 2013 6.205 6.268 6.201 6.250 114,246 +0.02(+0.39%)
Mar 06, 2013 6.243 6.257 6.191 6.226 193,378 -0.03(-0.50%)
Mar 05, 2013 6.327 6.331 6.243 6.257 202,803 -0.03(-0.50%)
Mar 04, 2013 6.288 6.316 6.261 6.288 207,775 -0.02(-0.28%)
Mar 01, 2013 6.299 6.344 6.274 6.306 126,166 -0.02(-0.33%)
Feb 28, 2013 6.285 6.327 6.285 6.327 136,781 +0.01(+0.22%)
Feb 27, 2013 6.303 6.320 6.278 6.313 155,438 +0.00(+0.00%)
Feb 26, 2013 6.316 6.330 6.296 6.313 83,576 +0.01(+0.12%)
Feb 25, 2013 6.310 6.327 6.289 6.305 104,633 -0.04(-0.61%)
Feb 22, 2013 6.296 6.344 6.282 6.344 68,666 +0.05(+0.72%)
Feb 21, 2013 6.296 6.302 6.278 6.299 89,448 -0.01(-0.11%)
Feb 20, 2013 6.316 6.316 6.296 6.306 74,331 -0.01(-0.16%)
Feb 19, 2013 6.323 6.330 6.292 6.316 144,808 +0.01(+0.22%)
Feb 15, 2013 6.323 6.344 6.289 6.303 109,467 +0.00(+0.00%)
Feb 14, 2013 6.289 6.316 6.285 6.303 121,083 +0.03(+0.44%)
Feb 13, 2013 6.264 6.285 6.261 6.275 75,536 +0.01(+0.10%)
Feb 12, 2013 6.296 6.310 6.261 6.268 92,904 -0.03(-0.49%)
Feb 11, 2013 6.264 6.299 6.264 6.299 73,587 +0.02(+0.39%)
Feb 08, 2013 6.264 6.289 6.261 6.275 93,784 +0.01(+0.11%)
Feb 07, 2013 6.282 6.282 6.244 6.268 92,907 -0.03(-0.55%)
Feb 06, 2013 6.313 6.313 6.271 6.303 74,435 +0.01(+0.11%)
Feb 04, 2013 6.296 6.303 6.244 6.296 140,101 -0.01(-0.11%)
Feb 01, 2013 6.296 6.316 6.275 6.303 107,956 +0.01(+0.11%)
Jan 31, 2013 6.282 6.303 6.265 6.296 103,665 +0.02(+0.33%)
Jan 30, 2013 6.289 6.303 6.251 6.275 100,486 -0.02(-0.33%)
Jan 29, 2013 6.344 6.344 6.272 6.296 107,592 -0.04(-0.65%)
Jan 28, 2013 6.361 6.361 6.316 6.337 236,056 -0.01(-0.22%)
Jan 25, 2013 6.344 6.375 6.324 6.351 101,384 +0.01(+0.11%)
Jan 24, 2013 6.368 6.371 6.313 6.344 112,926 -0.01(-0.22%)
Jan 23, 2013 6.327 6.375 6.296 6.358 188,409 +0.04(+0.65%)
Jan 22, 2013 6.282 6.316 6.272 6.316 133,306 +0.03(+0.55%)
Jan 18, 2013 6.261 6.282 6.251 6.282 88,299 +0.02(+0.27%)
Jan 17, 2013 6.272 6.272 6.244 6.265 109,748 -0.01(-0.11%)
Jan 16, 2013 6.230 6.278 6.230 6.272 103,008 +0.03(+0.44%)
Jan 15, 2013 6.234 6.272 6.220 6.244 115,236 +0.01(+0.17%)
Jan 14, 2013 6.220 6.234 6.203 6.234 86,774 +0.00(+0.00%)
Jan 11, 2013 6.210 6.244 6.210 6.234 71,467 +0.01(+0.17%)
Jan 10, 2013 6.220 6.227 6.196 6.223 107,819 +0.03(+0.44%)
Jan 09, 2013 6.192 6.206 6.179 6.196 131,052 +0.00(+0.06%)
Jan 08, 2013 6.192 6.210 6.165 6.192 120,419 -0.03(-0.55%)
Jan 07, 2013 6.210 6.227 6.148 6.227 207,879 +0.03(+0.50%)
Jan 04, 2013 6.127 6.196 6.127 6.196 111,453 +0.04(+0.73%)
Jan 03, 2013 6.155 6.172 6.124 6.151 75,912 -0.02(-0.33%)
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.