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 29, 2011 4.984 5.036 4.954 5.033 195,095 +0.07(+1.35%)
Apr 28, 2011 4.952 4.966 4.943 4.966 140,349 +0.03(+0.59%)
Apr 27, 2011 4.940 4.957 4.917 4.937 245,503 +0.02(+0.47%)
Apr 26, 2011 4.908 4.928 4.908 4.914 216,977 +0.00(+0.06%)
Apr 25, 2011 4.931 4.940 4.899 4.911 284,355 -0.01(-0.12%)
Apr 21, 2011 4.922 4.952 4.917 4.917 171,030 +0.00(+0.06%)
Apr 20, 2011 4.943 4.946 4.911 4.914 214,385 +0.01(+0.18%)
Apr 19, 2011 4.908 4.917 4.890 4.905 151,290 +0.01(+0.30%)
Apr 18, 2011 4.908 4.928 4.882 4.890 275,212 -0.01(-0.30%)
Apr 15, 2011 4.914 4.925 4.902 4.905 112,166 +0.00(+0.00%)
Apr 14, 2011 4.882 4.905 4.879 4.905 139,177 +0.03(+0.54%)
Apr 13, 2011 4.888 4.893 4.858 4.879 142,205 +0.00(+0.06%)
Apr 12, 2011 4.850 4.885 4.844 4.876 112,651 +0.02(+0.48%)
Apr 11, 2011 4.885 4.888 4.847 4.853 219,115 -0.03(-0.54%)
Apr 08, 2011 4.876 4.890 4.872 4.879 128,981 +0.02(+0.36%)
Apr 07, 2011 4.888 4.888 4.858 4.861 101,576 -0.01(-0.24%)
Apr 06, 2011 4.893 4.908 4.856 4.873 186,178 -0.01(-0.24%)
Apr 05, 2011 4.885 4.899 4.873 4.885 155,390 +0.01(+0.18%)
Apr 04, 2011 4.905 4.905 4.864 4.876 105,353 -0.02(-0.42%)
Apr 01, 2011 4.864 4.899 4.864 4.896 243,946 +0.05(+1.02%)
Mar 31, 2011 4.844 4.861 4.841 4.847 123,205 -0.01(-0.18%)
Mar 30, 2011 4.855 4.855 4.855 4.855 244,717 +0.01(+0.18%)
Mar 29, 2011 4.844 4.847 4.806 4.847 191,317 +0.02(+0.42%)
Mar 28, 2011 4.821 4.847 4.809 4.827 177,197 +0.02(+0.48%)
Mar 25, 2011 4.783 4.806 4.778 4.803 129,642 +0.02(+0.48%)
Mar 24, 2011 4.815 4.818 4.780 4.780 134,935 -0.03(-0.60%)
Mar 23, 2011 4.792 4.812 4.776 4.809 90,091 +0.03(+0.54%)
Mar 22, 2011 4.772 4.801 4.767 4.783 122,405 +0.03(+0.55%)
Mar 21, 2011 4.749 4.763 4.734 4.757 123,856 +0.03(+0.73%)
Mar 18, 2011 4.749 4.774 4.705 4.723 129,461 -0.01(-0.24%)
Mar 17, 2011 4.752 4.766 4.734 4.734 150,818 +0.01(+0.12%)
Mar 16, 2011 4.792 4.803 4.714 4.728 220,395 -0.08(-1.56%)
Mar 15, 2011 4.780 4.803 4.772 4.803 137,606 +0.01(+0.12%)
Mar 14, 2011 4.743 4.803 4.743 4.798 153,641 +0.02(+0.36%)
Mar 11, 2011 4.734 4.780 4.734 4.780 188,580 +0.03(+0.61%)
Mar 10, 2011 4.717 4.752 4.676 4.752 132,094 +0.03(+0.73%)
Mar 09, 2011 4.757 4.766 4.659 4.717 502,962 -0.03(-0.67%)
Mar 08, 2011 4.720 4.769 4.705 4.749 187,281 +0.05(+0.98%)
Mar 07, 2011 4.717 4.743 4.682 4.702 194,778 +0.00(+0.00%)
Mar 04, 2011 4.749 4.789 4.694 4.702 366,225 -0.04(-0.91%)
Mar 03, 2011 4.855 4.881 4.746 4.746 439,370 -0.10(-2.14%)
Mar 02, 2011 4.766 4.850 4.731 4.850 658,827 +0.06(+1.33%)
Mar 01, 2011 4.832 4.832 4.754 4.786 298,951 -0.05(-1.01%)
Feb 28, 2011 4.821 4.855 4.778 4.835 210,194 +0.01(+0.30%)
Feb 25, 2011 4.798 4.850 4.798 4.821 285,733 +0.03(+0.60%)
Feb 24, 2011 4.787 4.841 4.781 4.792 294,349 +0.00(+0.00%)
Feb 23, 2011 4.749 4.807 4.741 4.792 181,138 +0.02(+0.42%)
Feb 22, 2011 4.769 4.788 4.755 4.772 117,717 -0.02(-0.36%)
Feb 18, 2011 4.795 4.821 4.775 4.789 117,902 -0.01(-0.30%)
Feb 17, 2011 4.809 4.827 4.789 4.804 154,638 +0.00(+0.00%)
Feb 16, 2011 4.787 4.807 4.774 4.804 131,719 +0.03(+0.60%)
Feb 15, 2011 4.778 4.778 4.755 4.775 126,518 +0.00(+0.00%)
Feb 14, 2011 4.761 4.786 4.748 4.775 112,889 +0.00(+0.06%)
Feb 11, 2011 4.758 4.791 4.755 4.772 110,972 +0.01(+0.30%)
Feb 10, 2011 4.772 4.775 4.755 4.758 145,956 -0.02(-0.36%)
Feb 09, 2011 4.798 4.798 4.775 4.775 92,215 -0.03(-0.54%)
Feb 08, 2011 4.798 4.801 4.769 4.801 81,292 +0.01(+0.18%)
Feb 07, 2011 4.778 4.792 4.746 4.792 121,662 +0.04(+0.84%)
Feb 04, 2011 4.778 4.801 4.749 4.752 90,176 -0.03(-0.54%)
Feb 03, 2011 4.787 4.805 4.766 4.778 135,661 -0.02(-0.36%)
Feb 02, 2011 4.787 4.804 4.778 4.795 104,119 +0.02(+0.42%)
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.