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 (%)
Apr 28, 2017 6.054 6.059 6.049 6.049 30,775 +0.00(+0.00%)
Apr 27, 2017 6.075 6.075 6.044 6.049 36,794 -0.03(-0.42%)
Apr 26, 2017 6.075 6.080 6.058 6.075 105,920 -0.01(-0.08%)
Apr 25, 2017 6.049 6.085 6.049 6.080 125,699 +0.04(+0.59%)
Apr 24, 2017 6.039 6.059 6.023 6.044 62,892 +0.02(+0.34%)
Apr 21, 2017 6.003 6.023 6.003 6.023 100,142 +0.02(+0.26%)
Apr 20, 2017 6.008 6.013 5.992 6.008 40,339 +0.01(+0.09%)
Apr 19, 2017 6.003 6.013 5.996 6.003 31,271 +0.01(+0.09%)
Apr 18, 2017 5.957 6.003 5.957 5.998 78,978 +0.04(+0.69%)
Apr 17, 2017 5.992 5.998 5.957 5.957 92,732 +0.00(+0.00%)
Apr 13, 2017 5.941 5.973 5.941 5.957 89,375 +0.01(+0.09%)
Apr 12, 2017 5.951 5.971 5.951 5.951 92,300 -0.01(-0.17%)
Apr 11, 2017 5.936 5.982 5.910 5.962 200,831 +0.00(+0.00%)
Apr 10, 2017 5.967 5.977 5.962 5.962 178,698 -0.01(-0.17%)
Apr 07, 2017 5.951 5.972 5.951 5.972 76,635 +0.02(+0.26%)
Apr 06, 2017 5.936 5.959 5.936 5.957 197,726 +0.01(+0.09%)
Apr 05, 2017 5.931 5.962 5.931 5.951 61,151 +0.02(+0.26%)
Apr 04, 2017 5.926 5.946 5.910 5.936 217,115 -0.02(-0.26%)
Apr 03, 2017 5.941 5.960 5.935 5.951 128,269 +0.02(+0.39%)
Mar 31, 2017 5.923 5.944 5.903 5.928 112,085 +0.02(+0.26%)
Mar 30, 2017 5.913 5.933 5.913 5.913 99,725 -0.02(-0.26%)
Mar 29, 2017 5.903 5.933 5.903 5.928 102,200 +0.02(+0.26%)
Mar 28, 2017 5.903 5.939 5.894 5.913 94,973 +0.00(+0.00%)
Mar 27, 2017 5.882 5.928 5.882 5.913 98,376 +0.01(+0.17%)
Mar 24, 2017 5.893 5.918 5.893 5.903 102,381 +0.02(+0.26%)
Mar 23, 2017 5.847 5.903 5.847 5.888 30,898 +0.04(+0.61%)
Mar 22, 2017 5.811 5.862 5.811 5.852 30,216 +0.04(+0.70%)
Mar 21, 2017 5.872 5.897 5.811 5.811 110,072 -0.06(-0.96%)
Mar 20, 2017 5.831 5.878 5.831 5.867 43,786 +0.02(+0.26%)
Mar 17, 2017 5.842 5.857 5.837 5.852 52,208 +0.03(+0.44%)
Mar 16, 2017 5.821 5.847 5.821 5.826 45,270 -0.01(-0.17%)
Mar 15, 2017 5.806 5.836 5.740 5.836 62,015 +0.05(+0.79%)
Mar 14, 2017 5.785 5.801 5.785 5.791 27,731 +0.01(+0.18%)
Mar 13, 2017 5.791 5.816 5.780 5.780 85,396 +0.01(+0.09%)
Mar 10, 2017 5.770 5.791 5.755 5.775 43,425 +0.02(+0.27%)
Mar 09, 2017 5.811 5.811 5.752 5.760 190,755 -0.07(-1.14%)
Mar 08, 2017 5.831 5.841 5.823 5.826 90,630 -0.01(-0.18%)
Mar 07, 2017 5.836 5.852 5.836 5.837 54,231 -0.01(-0.09%)
Mar 06, 2017 5.831 5.842 5.806 5.842 37,239 +0.02(+0.26%)
Mar 03, 2017 5.847 5.847 5.826 5.826 35,779 -0.02(-0.26%)
Mar 02, 2017 5.888 5.888 5.842 5.842 91,210 -0.04(-0.69%)
Mar 01, 2017 5.888 5.903 5.877 5.882 36,149 +0.01(+0.22%)
Feb 28, 2017 5.844 5.879 5.844 5.870 18,580 +0.03(+0.52%)
Feb 27, 2017 5.839 5.854 5.834 5.839 56,923 -0.01(-0.09%)
Feb 24, 2017 5.859 5.875 5.844 5.844 58,743 +0.01(+0.09%)
Feb 23, 2017 5.849 5.854 5.834 5.839 61,006 +0.01(+0.17%)
Feb 22, 2017 5.834 5.859 5.829 5.829 36,555 +0.01(+0.09%)
Feb 21, 2017 5.829 5.844 5.819 5.824 121,413 -0.01(-0.09%)
Feb 17, 2017 5.829 5.829 5.829 0 +0.00(+0.00%)
Feb 16, 2017 5.839 5.839 5.814 5.829 129,455 +0.02(+0.26%)
Feb 15, 2017 5.819 5.844 5.814 5.814 173,598 +0.02(+0.26%)
Feb 14, 2017 5.778 5.805 5.778 5.799 28,067 +0.01(+0.09%)
Feb 13, 2017 5.778 5.794 5.768 5.794 34,592 +0.01(+0.18%)
Feb 10, 2017 5.768 5.783 5.744 5.783 36,198 +0.02(+0.26%)
Feb 09, 2017 5.738 5.768 5.738 5.768 24,161 +0.03(+0.50%)
Feb 08, 2017 5.733 5.741 5.728 5.739 23,719 +0.01(+0.20%)
Feb 07, 2017 5.728 5.733 5.713 5.728 26,327 +0.01(+0.09%)
Feb 06, 2017 5.687 5.723 5.687 5.723 52,336 +0.02(+0.36%)
Feb 03, 2017 5.692 5.715 5.687 5.702 97,094 +0.01(+0.18%)
Feb 02, 2017 5.718 5.723 5.682 5.692 198,324 -0.02(-0.27%)
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.