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, 2021 7.314 7.336 7.314 7.331 55,094 -0.00(-0.06%)
Apr 29, 2021 7.350 7.364 7.300 7.336 72,185 +0.01(+0.10%)
Apr 28, 2021 7.328 7.364 7.321 7.328 136,107 +0.01(+0.10%)
Apr 27, 2021 7.321 7.336 7.311 7.321 106,301 +0.02(+0.32%)
Apr 26, 2021 7.292 7.307 7.285 7.298 70,569 +0.01(+0.10%)
Apr 23, 2021 7.285 7.300 7.278 7.291 51,069 +0.03(+0.47%)
Apr 22, 2021 7.271 7.293 7.242 7.256 78,029 +0.01(+0.20%)
Apr 21, 2021 7.206 7.249 7.206 7.242 54,715 +0.04(+0.60%)
Apr 20, 2021 7.206 7.220 7.199 7.199 53,448 -0.00(-0.06%)
Apr 19, 2021 7.206 7.213 7.191 7.203 53,997 +0.00(+0.07%)
Apr 16, 2021 7.206 7.206 7.184 7.199 52,318 +0.01(+0.20%)
Apr 15, 2021 7.177 7.191 7.170 7.184 79,130 +0.01(+0.20%)
Apr 14, 2021 7.191 7.191 7.148 7.170 47,496 +0.02(+0.30%)
Apr 13, 2021 7.155 7.155 7.134 7.148 70,356 +0.02(+0.30%)
Apr 12, 2021 7.155 7.163 7.127 7.127 102,114 -0.02(-0.30%)
Apr 09, 2021 7.148 7.155 7.119 7.148 235,642 +0.01(+0.20%)
Apr 08, 2021 7.134 7.134 7.127 7.134 48,864 +0.04(+0.51%)
Apr 07, 2021 7.105 7.109 7.091 7.098 159,512 +0.00(+0.00%)
Apr 06, 2021 7.134 7.134 7.098 7.098 48,442 -0.02(-0.30%)
Apr 05, 2021 7.148 7.148 7.119 7.119 31,660 -0.03(-0.40%)
Apr 01, 2021 7.163 7.199 7.134 7.148 75,216 -0.01(-0.20%)
Mar 31, 2021 7.163 7.163 7.134 7.163 116,791 +0.00(+0.00%)
Mar 30, 2021 7.177 7.177 7.148 7.163 83,492 +0.01(+0.10%)
Mar 29, 2021 7.177 7.177 7.155 7.155 86,521 +0.04(+0.50%)
Mar 26, 2021 7.134 7.148 7.084 7.120 42,947 +0.01(+0.20%)
Mar 25, 2021 7.148 7.170 7.098 7.105 97,729 -0.05(-0.70%)
Mar 24, 2021 7.170 7.170 7.148 7.156 111,482 -0.01(-0.20%)
Mar 23, 2021 7.163 7.170 7.127 7.170 89,047 +0.01(+0.20%)
Mar 22, 2021 7.134 7.163 7.134 7.155 60,583 +0.01(+0.20%)
Mar 19, 2021 7.141 7.155 7.134 7.141 54,978 +0.04(+0.60%)
Mar 18, 2021 7.163 7.163 7.091 7.098 45,631 -0.05(-0.70%)
Mar 17, 2021 7.155 7.170 7.134 7.148 28,785 +0.02(+0.30%)
Mar 16, 2021 7.170 7.170 7.127 7.127 59,551 -0.02(-0.30%)
Mar 15, 2021 7.134 7.163 7.105 7.148 83,429 +0.05(+0.70%)
Mar 12, 2021 7.055 7.098 7.055 7.098 37,771 -0.01(-0.20%)
Mar 11, 2021 7.098 7.134 7.098 7.113 41,089 +0.03(+0.40%)
Mar 10, 2021 7.105 7.113 7.077 7.084 43,746 -0.01(-0.20%)
Mar 09, 2021 7.155 7.155 7.084 7.098 43,615 -0.01(-0.20%)
Mar 08, 2021 7.148 7.213 7.113 7.113 37,727 -0.04(-0.50%)
Mar 05, 2021 7.248 7.284 7.134 7.148 81,417 -0.08(-1.09%)
Mar 04, 2021 7.284 7.291 7.220 7.227 57,539 -0.04(-0.49%)
Mar 03, 2021 7.220 7.263 7.198 7.263 53,484 +0.06(+0.79%)
Mar 02, 2021 7.198 7.213 7.155 7.205 47,968 +0.03(+0.40%)
Mar 01, 2021 7.184 7.184 7.148 7.177 45,101 +0.05(+0.70%)
Feb 26, 2021 7.240 7.240 7.127 7.127 81,225 +0.00(+0.00%)
Feb 25, 2021 7.269 7.269 7.098 7.127 120,960 -0.13(-1.86%)
Feb 24, 2021 7.269 7.269 7.205 7.262 80,732 -0.04(-0.58%)
Feb 23, 2021 7.269 7.467 6.907 7.304 275,181 +0.04(+0.59%)
Feb 22, 2021 7.325 7.333 7.240 7.262 158,642 -0.06(-0.87%)
Feb 19, 2021 7.701 7.701 7.240 7.325 236,342 -0.22(-2.91%)
Feb 18, 2021 7.574 7.602 7.481 7.545 59,402 -0.04(-0.47%)
Feb 17, 2021 7.446 7.616 7.418 7.581 53,336 +0.16(+2.10%)
Feb 16, 2021 7.446 7.446 7.403 7.425 111,381 -0.06(-0.85%)
Feb 12, 2021 7.467 7.524 7.467 7.489 57,393 -0.01(-0.19%)
Feb 11, 2021 7.510 7.538 7.503 7.503 44,218 +0.02(+0.28%)
Feb 10, 2021 7.467 7.502 7.439 7.481 43,497 +0.03(+0.38%)
Feb 09, 2021 7.446 7.474 7.418 7.453 55,974 -0.02(-0.22%)
Feb 08, 2021 7.524 7.524 7.453 7.469 319,156 +0.02(+0.31%)
Feb 05, 2021 7.375 7.481 7.361 7.446 98,147 +0.06(+0.86%)
Feb 04, 2021 7.382 7.396 7.354 7.382 60,657 +0.03(+0.39%)
Feb 03, 2021 7.396 7.446 7.354 7.354 62,752 -0.03(-0.38%)
Feb 02, 2021 7.411 7.411 7.375 7.382 53,975 -0.01(-0.10%)
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.