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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 5.581 5.603 5.577 5.584 148,747 +0.02(+0.29%)
Mar 29, 2012 5.539 5.582 5.539 5.568 182,399 -0.02(-0.34%)
Mar 28, 2012 5.590 5.629 5.565 5.587 179,353 -0.02(-0.34%)
Mar 27, 2012 5.635 5.635 5.593 5.606 189,781 -0.00(-0.06%)
Mar 26, 2012 5.635 5.645 5.609 5.609 197,605 -0.01(-0.17%)
Mar 23, 2012 5.613 5.629 5.603 5.619 91,649 +0.02(+0.34%)
Mar 22, 2012 5.568 5.603 5.568 5.600 105,570 +0.02(+0.34%)
Mar 21, 2012 5.577 5.590 5.555 5.581 169,694 +0.02(+0.29%)
Mar 20, 2012 5.565 5.565 5.549 5.565 106,036 +0.02(+0.29%)
Mar 19, 2012 5.517 5.561 5.517 5.549 101,796 +0.05(+0.87%)
Mar 16, 2012 5.590 5.606 5.501 5.501 325,480 -0.06(-1.04%)
Mar 15, 2012 5.625 5.625 5.555 5.559 169,872 -0.02(-0.39%)
Mar 14, 2012 5.606 5.645 5.568 5.580 335,874 -0.02(-0.29%)
Mar 13, 2012 5.581 5.600 5.552 5.597 111,921 +0.04(+0.81%)
Mar 12, 2012 5.603 5.609 5.523 5.552 204,906 -0.04(-0.80%)
Mar 09, 2012 5.609 5.609 5.584 5.597 122,084 +0.00(+0.00%)
Mar 08, 2012 5.593 5.597 5.565 5.597 143,853 +0.02(+0.40%)
Mar 07, 2012 5.533 5.577 5.517 5.574 243,199 +0.04(+0.64%)
Mar 06, 2012 5.581 5.581 5.465 5.539 307,232 -0.06(-1.03%)
Mar 05, 2012 5.568 5.597 5.539 5.597 154,507 +0.03(+0.57%)
Mar 02, 2012 5.574 5.574 5.545 5.565 114,520 +0.01(+0.12%)
Mar 01, 2012 5.561 5.581 5.545 5.558 159,450 +0.02(+0.35%)
Feb 29, 2012 5.583 5.583 5.536 5.539 125,309 -0.03(-0.57%)
Feb 28, 2012 5.580 5.580 5.542 5.571 104,183 +0.02(+0.29%)
Feb 27, 2012 5.555 5.571 5.533 5.555 165,376 -0.01(-0.11%)
Feb 24, 2012 5.488 5.561 5.463 5.561 178,626 +0.08(+1.51%)
Feb 23, 2012 5.460 5.488 5.447 5.479 182,189 +0.03(+0.58%)
Feb 22, 2012 5.441 5.453 5.434 5.447 160,115 +0.02(+0.42%)
Feb 21, 2012 5.456 5.456 5.409 5.424 204,976 -0.03(-0.48%)
Feb 17, 2012 5.447 5.460 5.428 5.450 117,518 +0.01(+0.12%)
Feb 16, 2012 5.434 5.450 5.431 5.444 205,241 +0.02(+0.35%)
Feb 15, 2012 5.447 5.447 5.403 5.425 166,107 -0.00(-0.06%)
Feb 14, 2012 5.434 5.437 5.396 5.428 125,977 -0.00(-0.06%)
Feb 13, 2012 5.428 5.431 5.399 5.431 205,449 +0.03(+0.65%)
Feb 10, 2012 5.434 5.434 5.380 5.396 169,941 -0.04(-0.82%)
Feb 09, 2012 5.422 5.441 5.399 5.441 152,998 +0.04(+0.82%)
Feb 08, 2012 5.422 5.422 5.377 5.396 159,926 +0.01(+0.12%)
Feb 07, 2012 5.415 5.418 5.374 5.390 194,161 -0.01(-0.23%)
Feb 06, 2012 5.409 5.415 5.380 5.403 169,764 +0.00(+0.00%)
Feb 03, 2012 5.412 5.431 5.368 5.403 179,111 +0.01(+0.24%)
Feb 02, 2012 5.387 5.396 5.364 5.390 111,725 +0.03(+0.59%)
Feb 01, 2012 5.358 5.374 5.301 5.358 188,468 +0.04(+0.72%)
Jan 31, 2012 5.367 5.396 5.260 5.320 393,303 -0.03(-0.59%)
Jan 30, 2012 5.307 5.351 5.307 5.351 124,516 +0.05(+0.95%)
Jan 27, 2012 5.270 5.307 5.244 5.301 220,792 +0.03(+0.54%)
Jan 26, 2012 5.292 5.292 5.251 5.273 118,773 +0.03(+0.54%)
Jan 25, 2012 5.235 5.244 5.207 5.244 265,792 +0.03(+0.60%)
Jan 24, 2012 5.235 5.235 5.191 5.213 132,755 -0.02(-0.42%)
Jan 23, 2012 5.181 5.273 5.181 5.235 187,273 +0.07(+1.34%)
Jan 20, 2012 5.122 5.166 5.112 5.166 484,680 +0.06(+1.17%)
Jan 19, 2012 5.074 5.106 5.073 5.106 373,076 +0.05(+1.06%)
Jan 18, 2012 5.046 5.071 5.014 5.052 380,400 +0.02(+0.44%)
Jan 17, 2012 5.065 5.068 5.005 5.030 307,011 -0.01(-0.13%)
Jan 13, 2012 5.052 5.081 4.983 5.037 297,255 +0.00(+0.00%)
Jan 12, 2012 5.052 5.077 5.011 5.037 223,885 +0.01(+0.13%)
Jan 11, 2012 5.030 5.065 5.021 5.030 187,742 +0.03(+0.57%)
Jan 10, 2012 5.068 5.068 4.999 5.002 339,153 -0.02(-0.31%)
Jan 09, 2012 5.021 5.052 5.005 5.018 161,757 +0.02(+0.31%)
Jan 06, 2012 5.037 5.037 4.977 5.002 463,326 -0.03(-0.50%)
Jan 05, 2012 5.005 5.037 4.986 5.027 353,516 +0.03(+0.50%)
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.