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 )

6.370 -0.060 (-0.93%)
Streaming Delayed Price Updated: 1:34 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 (%)
Mar 28, 2024 6.467 6.467 6.400 6.413 15,034 +0.01(+0.23%)
Mar 27, 2024 6.418 6.418 6.360 6.399 28,548 +0.05(+0.84%)
Mar 26, 2024 6.311 6.360 6.311 6.345 24,201 +0.00(+0.08%)
Mar 25, 2024 6.253 6.360 6.253 6.340 21,271 +0.03(+0.46%)
Mar 22, 2024 6.389 6.438 6.292 6.311 59,038 -0.08(-1.22%)
Mar 21, 2024 6.399 6.447 6.370 6.389 71,579 -0.03(-0.45%)
Mar 20, 2024 6.418 6.421 6.380 6.418 16,924 -0.06(-0.90%)
Mar 19, 2024 6.331 6.486 6.331 6.476 24,800 +0.12(+1.96%)
Mar 18, 2024 6.360 6.360 6.350 6.352 13,406 +0.02(+0.34%)
Mar 15, 2024 6.360 6.360 6.299 6.331 22,314 -0.02(-0.31%)
Mar 14, 2024 6.311 6.350 6.294 6.350 9,687 +0.02(+0.31%)
Mar 13, 2024 6.321 6.331 6.282 6.331 23,622 +0.04(+0.62%)
Mar 12, 2024 6.282 6.292 6.272 6.292 5,597 +0.01(+0.15%)
Mar 11, 2024 6.292 6.331 6.254 6.282 13,800 +0.01(+0.15%)
Mar 08, 2024 6.253 6.272 6.224 6.272 21,795 +0.02(+0.31%)
Mar 07, 2024 6.165 6.253 6.165 6.253 35,760 +0.05(+0.78%)
Mar 06, 2024 6.123 6.224 6.123 6.204 38,723 +0.07(+1.11%)
Mar 05, 2024 6.156 6.204 6.078 6.136 24,289 -0.03(-0.47%)
Mar 04, 2024 6.194 6.224 6.165 6.165 38,156 -0.06(-0.94%)
Mar 01, 2024 6.224 6.251 6.204 6.224 22,117 +0.05(+0.79%)
Feb 29, 2024 6.242 6.252 6.175 6.175 23,129 +0.00(+0.00%)
Feb 28, 2024 6.165 6.189 6.165 6.175 12,183 +0.01(+0.16%)
Feb 27, 2024 6.223 6.233 6.156 6.165 23,904 -0.04(-0.62%)
Feb 26, 2024 6.165 6.300 6.165 6.204 127,660 +0.02(+0.31%)
Feb 23, 2024 6.185 6.310 6.164 6.185 103,598 +0.03(+0.47%)
Feb 22, 2024 6.117 6.165 6.079 6.156 87,151 +0.07(+1.11%)
Feb 21, 2024 6.098 6.117 6.088 6.088 29,767 +0.00(+0.00%)
Feb 20, 2024 6.088 6.095 6.059 6.088 23,103 +0.01(+0.16%)
Feb 16, 2024 6.031 6.079 5.992 6.079 49,049 +0.02(+0.32%)
Feb 15, 2024 6.069 6.069 6.031 6.059 30,407 +0.06(+0.96%)
Feb 14, 2024 6.011 6.040 6.002 6.002 22,499 +0.02(+0.32%)
Feb 13, 2024 6.059 6.069 5.973 5.982 33,376 -0.09(-1.43%)
Feb 12, 2024 6.069 6.088 6.026 6.069 50,803 +0.00(+0.00%)
Feb 09, 2024 6.079 6.088 6.059 6.069 9,208 -0.02(-0.32%)
Feb 08, 2024 6.069 6.098 6.059 6.088 16,815 +0.03(+0.48%)
Feb 07, 2024 6.059 6.069 6.048 6.059 3,260 -0.00(-0.08%)
Feb 06, 2024 5.925 6.069 5.925 6.064 43,273 +0.07(+1.21%)
Feb 05, 2024 6.002 6.069 5.943 5.992 22,420 -0.06(-0.96%)
Feb 02, 2024 6.069 6.074 6.031 6.050 50,427 -0.03(-0.48%)
Feb 01, 2024 6.108 6.181 6.050 6.079 55,730 -0.02(-0.32%)
Jan 31, 2024 6.060 6.127 6.031 6.098 34,078 +0.07(+1.11%)
Jan 30, 2024 6.041 6.066 6.022 6.031 27,668 +0.00(+0.00%)
Jan 29, 2024 5.993 6.069 5.952 6.031 20,189 +0.08(+1.28%)
Jan 26, 2024 5.945 5.974 5.921 5.955 31,051 +0.03(+0.48%)
Jan 25, 2024 5.936 5.939 5.907 5.926 36,886 +0.02(+0.32%)
Jan 24, 2024 5.893 5.907 5.878 5.907 22,460 +0.04(+0.65%)
Jan 23, 2024 5.888 5.907 5.840 5.869 131,347 +0.00(+0.00%)
Jan 22, 2024 5.917 5.964 5.869 5.869 57,819 -0.03(-0.49%)
Jan 19, 2024 5.926 5.936 5.898 5.898 24,215 -0.04(-0.64%)
Jan 18, 2024 5.974 6.041 5.936 5.936 31,723 -0.05(-0.80%)
Jan 17, 2024 6.031 6.088 5.941 5.983 16,646 -0.06(-0.95%)
Jan 16, 2024 6.107 6.088 6.036 6.041 17,381 +0.02(+0.32%)
Jan 12, 2024 6.098 6.098 6.012 6.022 15,661 -0.08(-1.25%)
Jan 11, 2024 5.993 6.117 5.974 6.098 25,898 +0.12(+2.08%)
Jan 10, 2024 5.983 5.993 5.945 5.974 23,140 -0.02(-0.32%)
Jan 09, 2024 5.936 5.993 5.917 5.993 34,829 +0.04(+0.64%)
Jan 08, 2024 5.945 5.955 5.917 5.955 23,915 +0.03(+0.50%)
Jan 05, 2024 5.931 5.955 5.888 5.925 15,644 -0.01(-0.18%)
Jan 04, 2024 5.888 5.936 5.888 5.936 13,270 +0.02(+0.32%)
Jan 03, 2024 5.917 5.926 5.888 5.917 6,830 -0.03(-0.48%)
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.