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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2012 5.624 5.638 5.582 5.589 143,630 -0.00(-0.06%)
Jun 28, 2012 5.539 5.592 5.539 5.592 121,915 +0.01(+0.23%)
Jun 27, 2012 5.572 5.598 5.562 5.579 196,807 +0.02(+0.41%)
Jun 26, 2012 5.559 5.575 5.546 5.556 153,205 +0.02(+0.30%)
Jun 25, 2012 5.592 5.592 5.530 5.539 102,655 -0.07(-1.22%)
Jun 22, 2012 5.582 5.615 5.582 5.608 72,442 +0.04(+0.70%)
Jun 21, 2012 5.556 5.591 5.556 5.569 99,842 -0.02(-0.29%)
Jun 20, 2012 5.536 5.585 5.536 5.585 132,083 +0.04(+0.65%)
Jun 19, 2012 5.559 5.562 5.536 5.549 190,125 -0.01(-0.18%)
Jun 18, 2012 5.520 5.562 5.520 5.559 127,004 +0.03(+0.47%)
Jun 15, 2012 5.546 5.546 5.510 5.533 95,916 -0.00(-0.06%)
Jun 14, 2012 5.536 5.536 5.503 5.536 68,115 +0.03(+0.47%)
Jun 13, 2012 5.539 5.539 5.503 5.510 89,411 -0.05(-0.82%)
Jun 12, 2012 5.503 5.562 5.494 5.556 65,112 +0.05(+0.89%)
Jun 11, 2012 5.553 5.556 5.497 5.507 68,729 -0.04(-0.77%)
Jun 08, 2012 5.513 5.551 5.497 5.549 39,926 +0.02(+0.41%)
Jun 07, 2012 5.510 5.530 5.507 5.526 43,433 +0.01(+0.18%)
Jun 06, 2012 5.422 5.517 5.422 5.517 90,512 +0.08(+1.38%)
Jun 05, 2012 5.418 5.441 5.402 5.441 62,035 +0.01(+0.24%)
Jun 04, 2012 5.428 5.454 5.392 5.428 87,836 -0.01(-0.24%)
Jun 01, 2012 5.481 5.494 5.441 5.441 169,098 -0.06(-1.13%)
May 31, 2012 5.507 5.507 5.435 5.503 104,509 +0.00(+0.00%)
May 30, 2012 5.500 5.516 5.491 5.503 85,701 -0.01(-0.18%)
May 29, 2012 5.513 5.529 5.487 5.513 82,789 +0.02(+0.30%)
May 25, 2012 5.491 5.513 5.474 5.497 167,233 +0.01(+0.18%)
May 24, 2012 5.468 5.487 5.452 5.487 130,912 +0.01(+0.12%)
May 23, 2012 5.494 5.494 5.448 5.481 174,906 -0.03(-0.47%)
May 22, 2012 5.445 5.507 5.445 5.507 75,772 +0.06(+1.13%)
May 21, 2012 5.403 5.455 5.403 5.445 169,412 +0.04(+0.78%)
May 18, 2012 5.478 5.478 5.364 5.403 240,405 -0.10(-1.77%)
May 17, 2012 5.601 5.601 5.491 5.500 192,725 -0.10(-1.80%)
May 16, 2012 5.617 5.633 5.581 5.601 113,821 -0.02(-0.29%)
May 15, 2012 5.679 5.679 5.604 5.617 131,609 -0.05(-0.80%)
May 14, 2012 5.653 5.679 5.630 5.662 84,943 -0.02(-0.40%)
May 11, 2012 5.692 5.705 5.672 5.685 98,650 -0.03(-0.45%)
May 10, 2012 5.708 5.711 5.660 5.711 155,002 +0.04(+0.69%)
May 09, 2012 5.672 5.685 5.662 5.672 102,734 -0.03(-0.57%)
May 08, 2012 5.666 5.705 5.646 5.705 131,048 +0.04(+0.69%)
May 07, 2012 5.718 5.718 5.666 5.666 70,407 -0.04(-0.68%)
May 04, 2012 5.695 5.705 5.682 5.705 59,122 +0.00(+0.00%)
May 03, 2012 5.737 5.753 5.670 5.705 166,278 -0.02(-0.34%)
May 02, 2012 5.737 5.753 5.701 5.724 70,542 -0.01(-0.23%)
May 01, 2012 5.718 5.737 5.692 5.737 76,354 +0.03(+0.45%)
Apr 30, 2012 5.647 5.711 5.647 5.711 150,528 +0.04(+0.74%)
Apr 27, 2012 5.637 5.669 5.637 5.669 171,514 +0.02(+0.28%)
Apr 26, 2012 5.615 5.656 5.602 5.653 155,250 +0.05(+0.86%)
Apr 25, 2012 5.615 5.627 5.576 5.605 263,508 +0.02(+0.29%)
Apr 24, 2012 5.631 5.631 5.579 5.589 153,952 -0.03(-0.57%)
Apr 23, 2012 5.576 5.631 5.576 5.621 110,757 +0.04(+0.75%)
Apr 20, 2012 5.608 5.624 5.579 5.579 97,451 -0.02(-0.35%)
Apr 19, 2012 5.631 5.637 5.598 5.598 93,903 -0.03(-0.46%)
Apr 18, 2012 5.592 5.637 5.592 5.624 110,002 +0.00(+0.06%)
Apr 17, 2012 5.624 5.631 5.592 5.621 128,759 +0.00(+0.00%)
Apr 16, 2012 5.631 5.631 5.602 5.621 123,594 +0.01(+0.17%)
Apr 13, 2012 5.598 5.611 5.560 5.611 106,904 +0.02(+0.29%)
Apr 12, 2012 5.557 5.595 5.557 5.595 79,706 +0.05(+0.81%)
Apr 11, 2012 5.528 5.556 5.521 5.550 105,895 +0.04(+0.64%)
Apr 10, 2012 5.524 5.535 5.505 5.515 127,291 -0.01(-0.12%)
Apr 09, 2012 5.537 5.537 5.502 5.521 168,807 -0.05(-0.98%)
Apr 05, 2012 5.563 5.579 5.537 5.576 101,341 -0.01(-0.23%)
Apr 04, 2012 5.589 5.618 5.560 5.589 134,931 -0.03(-0.52%)
Apr 03, 2012 5.627 5.627 5.608 5.618 85,943 -0.01(-0.11%)
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.