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 28, 2023 5.194 5.203 5.160 5.177 48,238 -0.01(-0.17%)
Apr 27, 2023 5.142 5.185 5.116 5.185 31,843 +0.03(+0.68%)
Apr 26, 2023 5.212 5.220 5.133 5.150 17,409 -0.00(-0.08%)
Apr 25, 2023 5.109 5.159 5.107 5.155 43,051 +0.04(+0.77%)
Apr 24, 2023 5.124 5.129 5.116 5.116 16,072 +0.01(+0.25%)
Apr 21, 2023 5.124 5.133 5.089 5.103 14,556 -0.06(-1.09%)
Apr 20, 2023 5.133 5.168 5.122 5.159 34,211 +0.00(+0.00%)
Apr 19, 2023 5.168 5.176 5.143 5.159 16,693 -0.03(-0.51%)
Apr 18, 2023 5.177 5.185 5.159 5.185 22,265 +0.01(+0.17%)
Apr 17, 2023 5.220 5.238 5.164 5.177 20,549 +0.00(+0.00%)
Apr 14, 2023 5.194 5.194 5.142 5.177 4,155 -0.00(-0.08%)
Apr 13, 2023 5.185 5.246 5.177 5.181 15,945 +0.01(+0.25%)
Apr 12, 2023 5.185 5.185 5.150 5.168 14,528 +0.01(+0.20%)
Apr 11, 2023 5.107 5.168 5.107 5.157 30,080 +0.05(+0.99%)
Apr 10, 2023 5.124 5.124 5.081 5.107 37,863 -0.04(-0.85%)
Apr 06, 2023 5.150 5.159 5.124 5.150 16,791 -0.01(-0.17%)
Apr 05, 2023 5.150 5.159 5.133 5.159 18,071 -0.01(-0.17%)
Apr 04, 2023 5.168 5.172 5.147 5.168 7,109 +0.00(+0.00%)
Apr 03, 2023 5.124 5.325 5.124 5.168 15,630 -0.02(-0.29%)
Mar 31, 2023 5.088 5.200 5.088 5.183 47,842 +0.10(+1.87%)
Mar 30, 2023 5.036 5.097 5.036 5.088 15,250 +0.03(+0.68%)
Mar 29, 2023 5.019 5.074 5.019 5.053 10,715 +0.04(+0.86%)
Mar 28, 2023 5.053 5.053 5.010 5.010 24,008 -0.02(-0.34%)
Mar 27, 2023 5.062 5.112 5.019 5.027 29,597 -0.01(-0.17%)
Mar 24, 2023 5.036 5.270 5.036 5.036 18,395 -0.01(-0.17%)
Mar 23, 2023 5.036 5.278 5.019 5.045 10,555 +0.01(+0.17%)
Mar 22, 2023 5.001 5.053 4.984 5.036 9,546 +0.02(+0.34%)
Mar 21, 2023 4.976 5.027 4.960 5.019 27,615 +0.03(+0.69%)
Mar 20, 2023 4.958 4.987 4.958 4.984 11,260 +0.01(+0.17%)
Mar 17, 2023 4.976 4.984 4.958 4.976 348,963 +0.03(+0.70%)
Mar 16, 2023 5.226 5.278 4.932 4.941 16,861 +0.01(+0.18%)
Mar 15, 2023 5.019 5.019 4.932 4.932 36,118 -0.03(-0.70%)
Mar 14, 2023 4.976 4.993 4.967 4.967 9,591 +0.01(+0.17%)
Mar 13, 2023 5.027 5.157 4.958 4.958 184,868 -0.04(-0.86%)
Mar 10, 2023 4.976 5.035 4.976 5.001 26,353 +0.02(+0.35%)
Mar 09, 2023 5.001 5.006 4.971 4.984 76,693 -0.01(-0.17%)
Mar 08, 2023 4.976 5.200 4.976 4.993 25,808 -0.01(-0.17%)
Mar 07, 2023 5.045 5.149 4.967 5.001 53,646 -0.03(-0.69%)
Mar 06, 2023 5.062 5.083 4.984 5.036 233,207 -0.03(-0.68%)
Mar 03, 2023 5.027 5.071 5.027 5.071 43,796 +0.04(+0.86%)
Mar 02, 2023 5.036 5.062 5.019 5.027 34,837 -0.02(-0.43%)
Mar 01, 2023 5.066 5.066 5.032 5.049 14,698 +0.02(+0.34%)
Feb 28, 2023 5.032 5.058 5.032 5.032 22,506 -0.02(-0.34%)
Feb 27, 2023 5.032 5.065 5.032 5.049 7,478 +0.05(+1.03%)
Feb 24, 2023 4.989 5.032 4.989 4.998 10,861 -0.04(-0.85%)
Feb 23, 2023 5.040 5.073 5.023 5.040 37,258 +0.01(+0.17%)
Feb 22, 2023 5.040 5.082 5.026 5.032 162,165 +0.02(+0.34%)
Feb 21, 2023 5.049 5.075 5.006 5.015 74,432 -0.06(-1.18%)
Feb 17, 2023 5.075 5.083 5.058 5.075 151,100 -0.01(-0.17%)
Feb 16, 2023 5.111 5.126 5.059 5.083 121,817 -0.03(-0.67%)
Feb 15, 2023 5.144 5.144 5.101 5.118 25,874 -0.01(-0.17%)
Feb 14, 2023 5.118 5.161 5.075 5.126 66,201 -0.02(-0.33%)
Feb 13, 2023 5.135 5.178 5.135 5.144 19,702 -0.01(-0.17%)
Feb 10, 2023 5.161 5.173 5.110 5.152 52,240 -0.03(-0.50%)
Feb 09, 2023 5.186 5.186 5.169 5.178 20,927 +0.00(+0.00%)
Feb 08, 2023 5.169 5.221 5.169 5.178 17,970 -0.02(-0.33%)
Feb 07, 2023 5.161 5.215 5.161 5.195 27,051 +0.03(+0.67%)
Feb 06, 2023 5.229 5.246 5.161 5.161 168,450 -0.08(-1.48%)
Feb 03, 2023 5.281 5.307 5.195 5.238 200,212 -0.08(-1.45%)
Feb 02, 2023 5.307 5.341 5.302 5.315 85,811 +0.03(+0.49%)
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.