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 (%)
Jun 28, 2013 5.405 5.479 5.330 5.458 158,390 +0.04(+0.72%)
Jun 27, 2013 5.285 5.433 5.285 5.419 197,398 +0.15(+2.82%)
Jun 26, 2013 5.239 5.330 5.239 5.270 544,076 +0.02(+0.40%)
Jun 25, 2013 5.182 5.253 5.128 5.249 297,770 +0.07(+1.44%)
Jun 24, 2013 5.242 5.256 5.055 5.175 611,079 -0.12(-2.21%)
Jun 21, 2013 5.348 5.398 5.274 5.292 304,637 -0.01(-0.13%)
Jun 20, 2013 5.479 5.479 5.299 5.299 565,098 -0.22(-4.04%)
Jun 19, 2013 5.635 5.652 5.518 5.521 191,298 -0.10(-1.76%)
Jun 18, 2013 5.638 5.638 5.564 5.621 340,138 -0.00(-0.06%)
Jun 17, 2013 5.730 5.730 5.606 5.624 291,118 -0.05(-0.93%)
Jun 14, 2013 5.486 5.677 5.483 5.677 488,288 +0.21(+3.82%)
Jun 13, 2013 5.355 5.468 5.288 5.468 357,281 +0.15(+2.72%)
Jun 12, 2013 5.341 5.391 5.274 5.323 507,671 +0.01(+0.27%)
Jun 11, 2013 5.447 5.448 5.306 5.309 784,450 -0.16(-2.97%)
Jun 10, 2013 5.674 5.694 5.468 5.472 783,181 -0.20(-3.55%)
Jun 07, 2013 5.758 5.758 5.674 5.674 264,447 -0.10(-1.66%)
Jun 06, 2013 5.702 5.769 5.659 5.769 193,788 +0.03(+0.49%)
Jun 05, 2013 5.723 5.741 5.670 5.741 159,976 +0.02(+0.31%)
Jun 04, 2013 5.684 5.776 5.667 5.723 249,378 +0.00(+0.06%)
Jun 03, 2013 5.872 5.872 5.667 5.720 316,701 -0.12(-2.00%)
May 31, 2013 5.956 5.965 5.766 5.836 256,096 -0.11(-1.83%)
May 30, 2013 5.966 6.036 5.931 5.945 159,766 -0.05(-0.82%)
May 29, 2013 6.061 6.066 5.896 5.994 394,605 -0.12(-1.90%)
May 28, 2013 6.159 6.166 6.061 6.110 204,054 -0.04(-0.68%)
May 24, 2013 6.184 6.184 6.124 6.152 128,827 -0.04(-0.57%)
May 23, 2013 6.191 6.201 6.156 6.187 123,880 -0.03(-0.51%)
May 22, 2013 6.236 6.243 6.166 6.219 192,836 -0.03(-0.51%)
May 21, 2013 6.229 6.268 6.226 6.250 83,860 +0.01(+0.23%)
May 20, 2013 6.177 6.264 6.177 6.236 111,303 +0.04(+0.57%)
May 17, 2013 6.271 6.271 6.131 6.201 216,418 -0.06(-0.90%)
May 16, 2013 6.226 6.257 6.226 6.257 86,465 +0.01(+0.17%)
May 15, 2013 6.279 6.285 6.230 6.247 162,062 -0.04(-0.56%)
May 13, 2013 6.328 6.331 6.250 6.282 131,927 -0.04(-0.61%)
May 10, 2013 6.289 6.338 6.282 6.321 82,803 +0.04(+0.56%)
May 09, 2013 6.321 6.321 6.282 6.286 115,229 -0.04(-0.56%)
May 08, 2013 6.279 6.321 6.271 6.321 73,999 +0.05(+0.73%)
May 07, 2013 6.282 6.283 6.250 6.275 92,910 +0.01(+0.22%)
May 06, 2013 6.268 6.293 6.250 6.261 86,277 -0.00(-0.06%)
May 03, 2013 6.275 6.275 6.240 6.264 81,490 -0.00(-0.06%)
May 02, 2013 6.261 6.282 6.229 6.268 96,611 +0.02(+0.28%)
May 01, 2013 6.264 6.279 6.219 6.250 182,894 +0.03(+0.45%)
Apr 30, 2013 6.215 6.242 6.205 6.222 170,857 +0.03(+0.45%)
Apr 29, 2013 6.219 6.243 6.181 6.194 163,024 +0.00(+0.06%)
Apr 26, 2013 6.167 6.233 6.170 6.191 131,568 +0.02(+0.34%)
Apr 25, 2013 6.146 6.188 6.146 6.170 84,934 +0.00(+0.06%)
Apr 24, 2013 6.219 6.222 6.142 6.167 161,858 -0.02(-0.28%)
Apr 23, 2013 6.135 6.201 6.121 6.184 152,300 +0.09(+1.43%)
Apr 22, 2013 6.125 6.132 6.093 6.097 139,080 -0.03(-0.57%)
Apr 19, 2013 6.093 6.160 6.093 6.132 109,395 -0.01(-0.11%)
Apr 18, 2013 6.205 6.208 6.128 6.139 100,549 +0.01(+0.11%)
Apr 17, 2013 6.181 6.187 6.132 6.132 229,242 -0.07(-1.07%)
Apr 16, 2013 6.188 6.201 6.160 6.198 107,064 +0.05(+0.73%)
Apr 15, 2013 6.233 6.233 6.153 6.153 86,749 -0.04(-0.67%)
Apr 12, 2013 6.215 6.215 6.174 6.194 94,986 +0.01(+0.11%)
Apr 11, 2013 6.215 6.215 6.176 6.188 61,852 +0.01(+0.17%)
Apr 10, 2013 6.052 6.194 6.052 6.177 236,153 +0.03(+0.51%)
Apr 09, 2013 6.135 6.174 6.132 6.146 126,875 +0.00(+0.00%)
Apr 08, 2013 6.167 6.167 6.130 6.146 84,524 +0.01(+0.11%)
Apr 05, 2013 6.135 6.146 6.080 6.139 140,331 +0.05(+0.74%)
Apr 04, 2013 6.055 6.139 6.055 6.093 196,138 +0.01(+0.23%)
Apr 03, 2013 6.062 6.097 6.034 6.080 238,174 -0.02(-0.29%)
Apr 02, 2013 6.086 6.114 6.069 6.097 194,221 -0.01(-0.23%)
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.