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, 2008 4.260 4.261 4.227 4.227 125,564 -0.03(-0.73%)
Jun 27, 2008 4.224 4.268 4.221 4.258 93,063 +0.01(+0.24%)
Jun 26, 2008 4.240 4.258 4.232 4.247 99,848 +0.00(+0.00%)
Jun 25, 2008 4.299 4.299 4.245 4.247 133,240 -0.01(-0.24%)
Jun 24, 2008 4.291 4.291 4.255 4.258 82,615 -0.02(-0.39%)
Jun 23, 2008 4.315 4.328 4.250 4.275 158,469 -0.01(-0.27%)
Jun 20, 2008 4.284 4.289 4.259 4.286 84,580 +0.03(+0.79%)
Jun 19, 2008 4.276 4.294 4.250 4.253 189,456 -0.04(-0.91%)
Jun 18, 2008 4.278 4.291 4.245 4.291 70,135 +0.00(+0.00%)
Jun 17, 2008 4.297 4.309 4.273 4.291 92,809 +0.02(+0.55%)
Jun 16, 2008 4.276 4.291 4.260 4.268 74,584 -0.01(-0.12%)
Jun 13, 2008 4.237 4.284 4.229 4.273 98,357 +0.05(+1.10%)
Jun 12, 2008 4.286 4.286 4.201 4.227 161,805 -0.02(-0.55%)
Jun 11, 2008 4.338 4.338 4.240 4.250 218,469 -0.07(-1.62%)
Jun 10, 2008 4.312 4.330 4.299 4.320 175,324 +0.02(+0.42%)
Jun 09, 2008 4.351 4.351 4.302 4.302 140,464 -0.03(-0.76%)
Jun 06, 2008 4.361 4.364 4.333 4.335 128,734 -0.01(-0.26%)
Jun 05, 2008 4.335 4.346 4.315 4.346 119,926 +0.01(+0.18%)
Jun 04, 2008 4.341 4.359 4.325 4.338 87,136 -0.03(-0.59%)
Jun 03, 2008 4.382 4.392 4.338 4.364 197,406 -0.02(-0.41%)
Jun 02, 2008 4.405 4.413 4.369 4.382 241,602 -0.06(-1.28%)
May 30, 2008 4.442 4.467 4.439 4.439 65,548 -0.02(-0.35%)
May 29, 2008 4.465 4.470 4.434 4.455 87,735 +0.02(+0.53%)
May 28, 2008 4.413 4.439 4.408 4.431 104,724 +0.00(+0.00%)
May 27, 2008 4.387 4.431 4.379 4.431 185,008 +0.05(+1.18%)
May 26, 2008 4.351 4.392 4.351 4.379 0 +0.00(+0.00%)
May 23, 2008 4.351 4.392 4.351 4.379 132,363 +0.02(+0.48%)
May 22, 2008 4.325 4.364 4.324 4.359 156,770 +0.02(+0.48%)
May 21, 2008 4.346 4.356 4.329 4.338 132,939 +0.01(+0.30%)
May 20, 2008 4.312 4.333 4.301 4.325 213,608 +0.01(+0.30%)
May 19, 2008 4.312 4.338 4.294 4.312 464,072 -0.01(-0.18%)
May 16, 2008 4.289 4.335 4.289 4.320 173,289 +0.01(+0.24%)
May 15, 2008 4.309 4.328 4.299 4.309 159,651 -0.01(-0.18%)
May 14, 2008 4.312 4.351 4.299 4.317 286,694 +0.01(+0.18%)
May 13, 2008 4.379 4.379 4.309 4.309 224,921 -0.05(-1.25%)
May 12, 2008 4.330 4.383 4.330 4.364 93,453 +0.04(+0.90%)
May 09, 2008 4.366 4.366 4.320 4.325 127,680 -0.03(-0.60%)
May 08, 2008 4.343 4.359 4.338 4.351 101,844 +0.01(+0.30%)
May 07, 2008 4.320 4.341 4.317 4.338 113,030 +0.02(+0.36%)
May 06, 2008 4.294 4.333 4.294 4.322 96,597 +0.01(+0.12%)
May 05, 2008 4.343 4.343 4.291 4.317 127,811 -0.01(-0.30%)
May 02, 2008 4.328 4.348 4.320 4.330 108,617 +0.01(+0.12%)
May 01, 2008 4.307 4.351 4.291 4.325 143,603 -0.03(-0.60%)
Apr 30, 2008 4.325 4.354 4.325 4.351 83,889 +0.02(+0.42%)
Apr 29, 2008 4.322 4.356 4.297 4.333 136,568 -0.01(-0.24%)
Apr 28, 2008 4.351 4.361 4.341 4.343 100,172 -0.01(-0.24%)
Apr 25, 2008 4.369 4.392 4.346 4.354 121,633 -0.04(-0.94%)
Apr 24, 2008 4.341 4.408 4.312 4.395 164,937 +0.04(+0.95%)
Apr 23, 2008 4.333 4.385 4.317 4.354 167,493 +0.02(+0.42%)
Apr 22, 2008 4.325 4.369 4.325 4.335 102,458 -0.01(-0.12%)
Apr 21, 2008 4.346 4.364 4.341 4.341 77,128 +0.03(+0.66%)
Apr 18, 2008 4.312 4.353 4.309 4.312 90,206 -0.00(-0.06%)
Apr 17, 2008 4.302 4.325 4.294 4.315 94,832 +0.01(+0.24%)
Apr 16, 2008 4.286 4.307 4.273 4.304 112,748 +0.02(+0.54%)
Apr 15, 2008 4.294 4.294 4.249 4.281 120,328 -0.01(-0.24%)
Apr 14, 2008 4.312 4.361 4.286 4.291 105,412 -0.02(-0.36%)
Apr 11, 2008 4.278 4.307 4.269 4.307 103,095 +0.02(+0.48%)
Apr 10, 2008 4.276 4.297 4.263 4.286 90,353 +0.03(+0.61%)
Apr 09, 2008 4.286 4.286 4.258 4.260 84,368 -0.03(-0.60%)
Apr 08, 2008 4.278 4.286 4.268 4.286 70,274 +0.01(+0.12%)
Apr 07, 2008 4.276 4.315 4.268 4.281 102,323 +0.01(+0.18%)
Apr 04, 2008 4.304 4.309 4.265 4.273 42,473 -0.02(-0.42%)
Apr 03, 2008 4.273 4.299 4.273 4.291 53,416 +0.02(+0.42%)
Apr 02, 2008 4.281 4.289 4.224 4.273 64,482 -0.01(-0.18%)
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.