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 30, 2017 6.028 6.043 5.977 6.002 146,622 -0.02(-0.34%)
Jun 29, 2017 6.064 6.064 5.992 6.023 127,898 -0.06(-1.02%)
Jun 28, 2017 6.090 6.095 6.049 6.085 163,085 +0.00(+0.00%)
Jun 27, 2017 6.090 6.095 6.069 6.085 47,973 -0.01(-0.08%)
Jun 26, 2017 6.074 6.121 6.074 6.090 157,511 +0.01(+0.17%)
Jun 23, 2017 6.208 6.214 6.072 6.080 236,397 -0.14(-2.24%)
Jun 22, 2017 6.239 6.250 6.183 6.219 144,291 -0.01(-0.17%)
Jun 21, 2017 6.234 6.245 6.229 6.229 80,794 -0.01(-0.17%)
Jun 20, 2017 6.244 6.260 6.229 6.239 94,668 -0.01(-0.08%)
Jun 19, 2017 6.250 6.260 6.239 6.244 183,173 +0.01(+0.17%)
Jun 16, 2017 6.234 6.244 6.229 6.234 47,111 +0.00(+0.00%)
Jun 15, 2017 6.229 6.245 6.229 6.234 178,964 +0.00(+0.00%)
Jun 14, 2017 6.219 6.234 6.219 6.234 87,983 +0.02(+0.25%)
Jun 13, 2017 6.219 6.229 6.219 6.219 52,422 +0.00(+0.00%)
Jun 12, 2017 6.214 6.229 6.214 6.219 90,103 +0.01(+0.08%)
Jun 09, 2017 6.224 6.224 6.214 6.214 47,599 +0.00(+0.00%)
Jun 08, 2017 6.208 6.214 6.203 6.214 90,677 +0.00(+0.00%)
Jun 07, 2017 6.229 6.229 6.208 6.214 98,705 -0.01(-0.08%)
Jun 06, 2017 6.203 6.224 6.203 6.219 136,822 +0.02(+0.33%)
Jun 05, 2017 6.188 6.198 6.183 6.198 117,922 +0.01(+0.08%)
Jun 02, 2017 6.208 6.208 6.183 6.193 66,856 +0.01(+0.17%)
Jun 01, 2017 6.167 6.198 6.157 6.183 89,747 +0.02(+0.38%)
May 31, 2017 6.170 6.170 6.159 6.159 64,278 -0.01(-0.08%)
May 30, 2017 6.170 6.180 6.159 6.165 34,419 -0.01(-0.08%)
May 26, 2017 6.175 6.175 6.159 6.170 62,149 +0.01(+0.17%)
May 25, 2017 6.206 6.206 6.147 6.159 88,209 +0.01(+0.17%)
May 24, 2017 6.129 6.155 6.129 6.149 109,367 +0.01(+0.08%)
May 23, 2017 6.129 6.144 6.119 6.144 118,679 +0.03(+0.42%)
May 22, 2017 6.113 6.119 6.108 6.119 37,022 +0.02(+0.34%)
May 19, 2017 6.093 6.108 6.062 6.098 102,189 -0.02(-0.25%)
May 18, 2017 6.067 6.129 6.042 6.113 166,047 -0.01(-0.08%)
May 17, 2017 6.093 6.119 6.093 6.119 49,829 +0.02(+0.25%)
May 16, 2017 6.093 6.108 6.093 6.103 81,742 +0.02(+0.25%)
May 15, 2017 6.078 6.090 6.078 6.088 83,162 +0.02(+0.34%)
May 12, 2017 6.062 6.078 6.057 6.067 87,668 +0.02(+0.34%)
May 11, 2017 6.026 6.047 6.026 6.047 64,625 +0.03(+0.43%)
May 10, 2017 6.026 6.037 6.016 6.021 114,291 +0.00(+0.00%)
May 09, 2017 6.026 6.037 6.021 6.021 22,735 -0.01(-0.17%)
May 08, 2017 6.011 6.037 6.011 6.031 126,652 +0.02(+0.34%)
May 05, 2017 5.996 6.021 5.996 6.011 36,819 +0.01(+0.09%)
May 04, 2017 6.037 6.047 6.006 6.006 132,691 -0.03(-0.42%)
May 03, 2017 6.026 6.047 6.026 6.031 71,594 +0.00(+0.00%)
May 02, 2017 6.021 6.037 6.019 6.031 111,619 +0.01(+0.17%)
May 01, 2017 6.006 6.021 5.996 6.021 71,981 +0.03(+0.47%)
Apr 28, 2017 5.998 6.003 5.993 5.993 31,062 +0.00(+0.00%)
Apr 27, 2017 6.019 6.019 5.988 5.993 37,138 -0.03(-0.42%)
Apr 26, 2017 6.019 6.024 6.002 6.019 106,909 -0.01(-0.08%)
Apr 25, 2017 5.993 6.029 5.993 6.024 126,872 +0.04(+0.59%)
Apr 24, 2017 5.983 6.003 5.968 5.988 63,479 +0.02(+0.34%)
Apr 21, 2017 5.947 5.968 5.947 5.968 101,077 +0.02(+0.26%)
Apr 20, 2017 5.952 5.957 5.937 5.952 40,715 +0.01(+0.09%)
Apr 19, 2017 5.947 5.957 5.941 5.947 31,563 +0.01(+0.09%)
Apr 18, 2017 5.901 5.947 5.901 5.942 79,715 +0.04(+0.69%)
Apr 17, 2017 5.937 5.942 5.901 5.901 93,598 +0.00(+0.00%)
Apr 13, 2017 5.886 5.918 5.886 5.901 90,209 +0.01(+0.09%)
Apr 12, 2017 5.896 5.916 5.896 5.896 93,161 -0.01(-0.17%)
Apr 11, 2017 5.881 5.927 5.856 5.907 202,705 +0.00(+0.00%)
Apr 10, 2017 5.912 5.922 5.907 5.907 180,366 -0.01(-0.17%)
Apr 07, 2017 5.896 5.917 5.896 5.917 77,350 +0.02(+0.26%)
Apr 06, 2017 5.881 5.904 5.881 5.901 199,571 +0.01(+0.09%)
Apr 05, 2017 5.876 5.907 5.876 5.896 61,722 +0.02(+0.26%)
Apr 04, 2017 5.871 5.891 5.856 5.881 219,141 -0.02(-0.26%)
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.