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 )

6.510 -0.070 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2011 5.028 5.054 5.025 5.051 123,107 +0.02(+0.46%)
Jun 29, 2011 5.069 5.069 5.027 5.028 124,374 -0.02(-0.40%)
Jun 28, 2011 5.072 5.072 5.034 5.048 159,507 -0.02(-0.46%)
Jun 27, 2011 5.037 5.072 5.014 5.072 162,047 +0.04(+0.86%)
Jun 24, 2011 5.054 5.063 5.011 5.028 122,869 -0.01(-0.29%)
Jun 23, 2011 5.031 5.043 5.008 5.043 106,165 -0.01(-0.17%)
Jun 22, 2011 5.014 5.051 5.014 5.051 141,147 +0.04(+0.81%)
Jun 21, 2011 5.008 5.034 4.999 5.011 172,119 +0.03(+0.58%)
Jun 20, 2011 4.985 4.988 4.979 4.982 136,506 +0.00(+0.06%)
Jun 17, 2011 4.991 4.993 4.963 4.979 97,991 +0.02(+0.47%)
Jun 16, 2011 4.985 5.008 4.933 4.956 249,828 -0.01(-0.18%)
Jun 15, 2011 5.028 5.040 4.964 4.964 257,616 -0.06(-1.15%)
Jun 14, 2011 4.982 5.022 4.970 5.022 88,057 +0.08(+1.72%)
Jun 13, 2011 5.037 5.037 4.935 4.938 183,467 -0.08(-1.69%)
Jun 10, 2011 5.037 5.043 5.005 5.022 135,688 -0.01(-0.29%)
Jun 09, 2011 5.005 5.037 4.979 5.037 149,690 +0.06(+1.11%)
Jun 08, 2011 5.008 5.011 4.982 4.982 134,342 -0.03(-0.52%)
Jun 07, 2011 5.037 5.037 4.993 5.008 119,346 -0.01(-0.29%)
Jun 06, 2011 5.046 5.046 5.005 5.022 142,106 -0.01(-0.29%)
Jun 03, 2011 5.034 5.043 5.028 5.037 107,328 +0.10(+1.94%)
May 24, 2011 4.964 4.976 4.936 4.941 105,779 +0.00(+0.00%)
May 23, 2011 4.993 4.993 4.924 4.941 163,306 -0.07(-1.43%)
May 20, 2011 4.970 5.025 4.941 5.013 176,560 +0.05(+0.98%)
May 19, 2011 4.956 4.964 4.930 4.964 84,243 +0.03(+0.52%)
May 18, 2011 4.913 4.950 4.904 4.938 120,267 +0.05(+0.94%)
May 17, 2011 4.930 4.964 4.890 4.892 241,911 -0.03(-0.53%)
May 16, 2011 4.930 4.941 4.904 4.918 138,909 -0.01(-0.23%)
May 13, 2011 4.953 4.964 4.913 4.930 191,298 +0.00(+0.00%)
May 12, 2011 4.927 4.944 4.904 4.930 98,234 -0.01(-0.29%)
May 11, 2011 4.953 4.953 4.904 4.944 131,041 -0.01(-0.17%)
May 10, 2011 4.875 4.964 4.870 4.953 310,731 +0.07(+1.53%)
May 09, 2011 4.884 4.884 4.855 4.878 172,339 -0.01(-0.12%)
May 06, 2011 4.878 4.890 4.867 4.884 135,631 +0.04(+0.89%)
May 05, 2011 4.910 4.921 4.823 4.841 177,551 -0.06(-1.30%)
May 04, 2011 4.924 4.924 4.895 4.904 84,177 -0.01(-0.11%)
May 03, 2011 4.941 4.941 4.895 4.910 166,359 -0.01(-0.29%)
May 02, 2011 4.927 4.927 4.924 4.924 205,324 -0.01(-0.29%)
Apr 29, 2011 4.890 4.941 4.861 4.938 198,832 +0.07(+1.35%)
Apr 28, 2011 4.858 4.873 4.850 4.873 143,037 +0.03(+0.59%)
Apr 27, 2011 4.847 4.864 4.824 4.844 250,206 +0.02(+0.47%)
Apr 26, 2011 4.816 4.836 4.816 4.821 221,133 +0.00(+0.06%)
Apr 25, 2011 4.838 4.848 4.807 4.819 289,802 -0.01(-0.12%)
Apr 21, 2011 4.830 4.858 4.824 4.824 174,306 +0.00(+0.06%)
Apr 20, 2011 4.850 4.853 4.819 4.821 218,492 +0.01(+0.18%)
Apr 19, 2011 4.816 4.824 4.799 4.813 154,188 +0.01(+0.30%)
Apr 18, 2011 4.816 4.836 4.790 4.799 280,483 -0.01(-0.30%)
Apr 15, 2011 4.821 4.833 4.810 4.813 114,315 +0.00(+0.00%)
Apr 14, 2011 4.790 4.813 4.787 4.813 141,842 +0.03(+0.54%)
Apr 13, 2011 4.796 4.801 4.767 4.787 144,929 +0.00(+0.06%)
Apr 12, 2011 4.759 4.793 4.753 4.784 114,809 +0.02(+0.48%)
Apr 11, 2011 4.793 4.796 4.756 4.761 223,312 -0.03(-0.54%)
Apr 08, 2011 4.784 4.799 4.780 4.787 131,452 +0.02(+0.36%)
Apr 07, 2011 4.796 4.796 4.767 4.770 103,521 -0.01(-0.24%)
Apr 06, 2011 4.801 4.816 4.764 4.781 189,745 -0.01(-0.24%)
Apr 05, 2011 4.793 4.807 4.781 4.793 158,367 +0.01(+0.18%)
Apr 04, 2011 4.813 4.813 4.773 4.784 107,371 -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.