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 (%)
Apr 30, 2014 5.521 5.521 5.487 5.498 80,801 -0.01(-0.21%)
Apr 29, 2014 5.537 5.537 5.498 5.510 139,987 -0.02(-0.28%)
Apr 28, 2014 5.521 5.537 5.498 5.525 207,289 +0.04(+0.78%)
Apr 25, 2014 5.502 5.502 5.475 5.483 71,474 -0.01(-0.21%)
Apr 24, 2014 5.502 5.502 5.471 5.494 216,808 -0.01(-0.14%)
Apr 23, 2014 5.471 5.502 5.463 5.502 134,371 +0.02(+0.28%)
Apr 22, 2014 5.456 5.487 5.456 5.487 99,488 +0.03(+0.50%)
Apr 21, 2014 5.475 5.494 5.440 5.460 197,679 -0.02(-0.28%)
Apr 17, 2014 5.456 5.475 5.475 5.475 94,984 +0.02(+0.35%)
Apr 16, 2014 5.448 5.456 5.436 5.456 114,993 +0.02(+0.28%)
Apr 15, 2014 5.448 5.448 5.405 5.440 161,629 -0.01(-0.14%)
Apr 14, 2014 5.394 5.448 5.390 5.448 205,891 +0.03(+0.64%)
Apr 11, 2014 5.409 5.413 5.394 5.413 92,003 +0.00(+0.07%)
Apr 10, 2014 5.405 5.413 5.402 5.409 91,283 +0.00(+0.07%)
Apr 09, 2014 5.359 5.409 5.351 5.405 256,456 +0.02(+0.36%)
Apr 08, 2014 5.378 5.398 5.375 5.386 172,137 +0.01(+0.22%)
Apr 07, 2014 5.332 5.378 5.332 5.375 155,117 +0.00(+0.07%)
Apr 04, 2014 5.405 5.405 5.351 5.371 226,956 +0.01(+0.22%)
Apr 03, 2014 5.375 5.375 5.320 5.359 108,391 -0.01(-0.14%)
Apr 02, 2014 5.378 5.386 5.317 5.367 393,509 -0.03(-0.50%)
Apr 01, 2014 5.367 5.394 5.347 5.394 162,884 +0.05(+0.87%)
Mar 31, 2014 5.370 5.370 5.332 5.347 321,130 +0.01(+0.22%)
Mar 28, 2014 5.301 5.344 5.290 5.336 196,884 +0.03(+0.65%)
Mar 27, 2014 5.271 5.301 5.259 5.301 132,488 +0.04(+0.73%)
Mar 26, 2014 5.240 5.278 5.240 5.263 59,614 +0.02(+0.44%)
Mar 25, 2014 5.229 5.244 5.213 5.240 77,917 +0.03(+0.59%)
Mar 24, 2014 5.217 5.222 5.206 5.209 84,047 -0.00(-0.07%)
Mar 21, 2014 5.240 5.240 5.206 5.213 84,681 -0.02(-0.37%)
Mar 20, 2014 5.232 5.252 5.206 5.232 161,445 -0.00(-0.07%)
Mar 19, 2014 5.286 5.290 5.232 5.236 190,876 -0.04(-0.80%)
Mar 18, 2014 5.278 5.286 5.252 5.278 139,941 +0.00(+0.07%)
Mar 17, 2014 5.275 5.286 5.236 5.275 128,606 +0.02(+0.36%)
Mar 14, 2014 5.236 5.255 5.236 5.255 149,176 +0.03(+0.51%)
Mar 13, 2014 5.252 5.252 5.229 5.229 79,187 -0.01(-0.15%)
Mar 12, 2014 5.194 5.240 5.194 5.236 134,348 +0.01(+0.22%)
Mar 11, 2014 5.248 5.278 5.209 5.225 243,515 +0.00(+0.07%)
Mar 10, 2014 5.179 5.221 5.175 5.221 278,994 +0.03(+0.52%)
Mar 07, 2014 5.236 5.240 5.194 5.194 282,857 -0.04(-0.81%)
Mar 06, 2014 5.229 5.271 5.221 5.236 228,374 +0.00(+0.00%)
Mar 05, 2014 5.229 5.248 5.225 5.236 316,431 -0.01(-0.15%)
Mar 04, 2014 5.271 5.305 5.236 5.244 350,292 -0.02(-0.36%)
Mar 03, 2014 5.290 5.328 5.255 5.263 327,766 -0.07(-1.29%)
Feb 28, 2014 5.283 5.347 5.283 5.332 198,657 +0.03(+0.50%)
Feb 27, 2014 5.256 5.306 5.256 5.306 197,495 +0.03(+0.50%)
Feb 26, 2014 5.256 5.283 5.222 5.279 249,642 -0.00(-0.07%)
Feb 25, 2014 5.275 5.290 5.256 5.283 227,227 +0.02(+0.43%)
Feb 24, 2014 5.229 5.267 5.218 5.260 344,961 +0.04(+0.80%)
Feb 21, 2014 5.328 5.328 5.203 5.218 731,633 -0.13(-2.42%)
Feb 20, 2014 5.370 5.397 5.347 5.347 116,082 -0.03(-0.50%)
Feb 19, 2014 5.351 5.420 5.336 5.374 174,796 +0.02(+0.36%)
Feb 18, 2014 5.306 5.359 5.306 5.355 217,607 +0.06(+1.15%)
Feb 14, 2014 5.290 5.294 5.294 5.294 135,674 +0.02(+0.36%)
Feb 13, 2014 5.271 5.306 5.260 5.275 159,054 -0.02(-0.43%)
Feb 12, 2014 5.302 5.302 5.271 5.298 187,945 -0.02(-0.36%)
Feb 11, 2014 5.290 5.317 5.261 5.317 245,343 +0.02(+0.29%)
Feb 10, 2014 5.290 5.304 5.271 5.302 167,010 +0.00(+0.00%)
Feb 07, 2014 5.267 5.313 5.260 5.302 186,309 +0.03(+0.65%)
Feb 06, 2014 5.237 5.283 5.237 5.267 175,903 +0.02(+0.29%)
Feb 05, 2014 5.199 5.260 5.191 5.252 337,896 +0.03(+0.66%)
Feb 04, 2014 5.176 5.222 5.176 5.218 214,935 +0.04(+0.73%)
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.