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: 4:10 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 (%)
Jun 30, 2006 4.339 4.357 4.326 4.352 110,017 +0.01(+0.12%)
Jun 29, 2006 4.290 4.349 4.290 4.347 165,990 +0.06(+1.45%)
Jun 28, 2006 4.254 4.290 4.251 4.285 189,538 +0.03(+0.73%)
Jun 27, 2006 4.251 4.274 4.241 4.254 259,794 -0.01(-0.30%)
Jun 26, 2006 4.339 4.347 4.228 4.267 255,162 -0.07(-1.67%)
Jun 23, 2006 4.373 4.373 4.321 4.339 160,200 -0.02(-0.42%)
Jun 22, 2006 4.396 4.399 4.342 4.357 259,794 -0.04(-0.88%)
Jun 21, 2006 4.370 4.401 4.357 4.396 233,545 +0.03(+0.71%)
Jun 20, 2006 4.329 4.365 4.311 4.365 300,713 +0.03(+0.66%)
Jun 19, 2006 4.326 4.357 4.311 4.337 261,338 +0.01(+0.24%)
Jun 16, 2006 4.324 4.326 4.303 4.326 246,669 +0.00(+0.06%)
Jun 15, 2006 4.324 4.344 4.308 4.324 151,707 +0.01(+0.12%)
Jun 14, 2006 4.318 4.326 4.280 4.318 288,360 -0.02(-0.36%)
Jun 13, 2006 4.337 4.378 4.321 4.334 231,614 -0.03(-0.77%)
Jun 12, 2006 4.391 4.401 4.365 4.368 160,200 -0.00(-0.06%)
Jun 09, 2006 4.383 4.401 4.352 4.370 248,600 -0.01(-0.30%)
Jun 08, 2006 4.386 4.391 4.316 4.383 288,746 -0.01(-0.18%)
Jun 07, 2006 4.404 4.406 4.378 4.391 116,579 -0.01(-0.29%)
Jun 06, 2006 4.427 4.427 4.386 4.404 262,496 -0.02(-0.41%)
Jun 05, 2006 4.430 4.435 4.412 4.422 152,865 -0.01(-0.18%)
Jun 02, 2006 4.401 4.438 4.401 4.430 187,608 +0.02(+0.47%)
Jun 01, 2006 4.432 4.435 4.381 4.409 284,886 -0.05(-1.16%)
May 31, 2006 4.474 4.482 4.443 4.461 235,861 -0.03(-0.58%)
May 30, 2006 4.474 4.502 4.474 4.487 191,082 -0.01(-0.17%)
May 26, 2006 4.500 4.515 4.487 4.495 96,506 +0.00(+0.00%)
May 25, 2006 4.515 4.523 4.482 4.495 479,828 -0.01(-0.29%)
May 24, 2006 4.557 4.557 4.479 4.507 186,836 -0.03(-0.57%)
May 23, 2006 4.520 4.533 4.507 4.533 205,365 +0.03(+0.57%)
May 22, 2006 4.585 4.585 4.487 4.507 192,240 -0.07(-1.58%)
May 19, 2006 4.554 4.583 4.552 4.580 95,348 +0.02(+0.34%)
May 18, 2006 4.570 4.570 4.546 4.564 99,208 +0.01(+0.11%)
May 17, 2006 4.572 4.572 4.546 4.559 173,325 -0.01(-0.28%)
May 16, 2006 4.583 4.583 4.562 4.572 133,564 -0.01(-0.28%)
May 15, 2006 4.585 4.596 4.562 4.585 132,406 +0.00(+0.00%)
May 12, 2006 4.585 4.603 4.570 4.585 208,839 -0.01(-0.11%)
May 11, 2006 4.601 4.603 4.583 4.590 118,123 -0.01(-0.23%)
May 10, 2006 4.598 4.601 4.583 4.601 182,975 +0.01(+0.23%)
May 09, 2006 4.590 4.598 4.575 4.590 125,458 +0.01(+0.17%)
May 08, 2006 4.596 4.596 4.577 4.583 125,458 -0.00(-0.06%)
May 05, 2006 4.570 4.598 4.570 4.585 130,090 -0.01(-0.17%)
May 04, 2006 4.552 4.593 4.552 4.593 194,556 +0.03(+0.62%)
May 03, 2006 4.559 4.567 4.544 4.564 140,899 +0.01(+0.17%)
May 02, 2006 4.536 4.557 4.526 4.557 165,218 +0.03(+0.69%)
May 01, 2006 4.536 4.552 4.502 4.526 187,222 -0.04(-0.85%)
Apr 28, 2006 4.533 4.564 4.523 4.564 230,842 +0.04(+0.80%)
Apr 27, 2006 4.500 4.531 4.487 4.528 249,372 +0.02(+0.52%)
Apr 26, 2006 4.497 4.515 4.487 4.505 188,766 +0.01(+0.12%)
Apr 25, 2006 4.528 4.539 4.479 4.500 456,667 -0.03(-0.74%)
Apr 24, 2006 4.567 4.585 4.531 4.533 308,433 -0.03(-0.74%)
Apr 21, 2006 4.577 4.580 4.539 4.567 143,601 +0.01(+0.11%)
Apr 20, 2006 4.518 4.562 4.518 4.562 176,413 +0.04(+0.80%)
Apr 19, 2006 4.500 4.544 4.479 4.526 365,179 +0.01(+0.17%)
Apr 18, 2006 4.528 4.539 4.502 4.518 270,989 -0.01(-0.29%)
Apr 17, 2006 4.539 4.541 4.500 4.531 209,611 +0.00(+0.00%)
Apr 13, 2006 4.585 4.590 4.507 4.531 277,551 -0.05(-1.19%)
Apr 12, 2006 4.577 4.593 4.539 4.585 160,972 -0.00(-0.06%)
Apr 11, 2006 4.611 4.616 4.577 4.588 104,226 -0.02(-0.51%)
Apr 10, 2006 4.624 4.640 4.588 4.611 177,185 -0.02(-0.34%)
Apr 07, 2006 4.704 4.704 4.627 4.627 200,346 -0.06(-1.33%)
Apr 06, 2006 4.684 4.707 4.678 4.689 88,785 -0.01(-0.28%)
Apr 05, 2006 4.697 4.720 4.681 4.702 210,383 -0.03(-0.66%)
Apr 04, 2006 4.735 4.754 4.717 4.733 137,424 -0.01(-0.16%)
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.