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 )

6.318 -0.112 (-1.74%)
Streaming Delayed Price Updated: 12:05 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, 2020 6.507 6.600 6.487 6.600 79,977 +0.09(+1.33%)
Jun 29, 2020 6.507 6.520 6.487 6.513 23,026 +0.01(+0.10%)
Jun 26, 2020 6.520 6.540 6.507 6.507 32,617 -0.04(-0.61%)
Jun 25, 2020 6.580 6.580 6.533 6.546 30,383 -0.01(-0.20%)
Jun 24, 2020 6.573 6.573 6.533 6.560 31,078 +0.01(+0.10%)
Jun 23, 2020 6.553 6.573 6.546 6.553 15,576 +0.03(+0.46%)
Jun 22, 2020 6.540 6.553 6.507 6.523 34,063 -0.02(-0.25%)
Jun 19, 2020 6.593 6.603 6.507 6.540 28,258 +0.01(+0.10%)
Jun 18, 2020 6.533 6.566 6.525 6.533 27,915 +0.03(+0.41%)
Jun 17, 2020 6.546 6.560 6.487 6.507 107,821 -0.04(-0.61%)
Jun 16, 2020 6.646 6.660 6.520 6.546 72,690 +0.05(+0.82%)
Jun 15, 2020 6.453 6.514 6.400 6.493 53,143 -0.02(-0.31%)
Jun 12, 2020 6.626 6.626 6.507 6.513 31,264 +0.02(+0.31%)
Jun 11, 2020 6.600 6.606 6.487 6.493 233,431 -0.15(-2.20%)
Jun 10, 2020 6.566 6.640 6.537 6.640 54,961 +0.10(+1.53%)
Jun 09, 2020 6.540 6.566 6.513 6.540 32,627 -0.00(-0.05%)
Jun 08, 2020 6.526 6.566 6.526 6.543 64,962 +0.02(+0.36%)
Jun 05, 2020 6.560 6.586 6.500 6.520 80,115 -0.02(-0.31%)
Jun 04, 2020 6.566 6.573 6.513 6.540 23,355 +0.01(+0.10%)
Jun 03, 2020 6.500 6.546 6.487 6.533 103,466 +0.07(+1.03%)
Jun 02, 2020 6.440 6.483 6.440 6.467 120,364 +0.05(+0.83%)
Jun 01, 2020 6.520 6.520 6.410 6.413 74,575 -0.11(-1.63%)
May 29, 2020 6.566 6.566 6.401 6.520 31,519 -0.07(-1.00%)
May 28, 2020 6.408 6.681 6.385 6.586 103,965 +0.22(+3.42%)
May 27, 2020 6.434 6.434 6.309 6.368 48,455 -0.01(-0.10%)
May 26, 2020 6.302 6.375 6.302 6.375 61,936 +0.11(+1.68%)
May 22, 2020 6.289 6.289 6.203 6.269 30,762 +0.02(+0.32%)
May 21, 2020 6.196 6.275 6.196 6.249 22,421 +0.08(+1.25%)
May 20, 2020 6.150 6.190 6.150 6.172 25,279 +0.03(+0.57%)
May 19, 2020 6.144 6.150 6.104 6.137 9,227 +0.03(+0.43%)
May 18, 2020 6.064 6.163 6.058 6.111 44,553 +0.08(+1.31%)
May 15, 2020 6.071 6.084 6.032 6.032 33,792 -0.01(-0.22%)
May 14, 2020 6.012 6.045 5.985 6.045 48,634 +0.01(+0.11%)
May 13, 2020 6.124 6.124 6.005 6.038 32,903 -0.05(-0.87%)
May 12, 2020 6.111 6.117 6.058 6.091 25,720 +0.03(+0.54%)
May 11, 2020 6.091 6.104 6.051 6.058 48,052 -0.03(-0.43%)
May 08, 2020 6.058 6.084 6.051 6.084 7,576 +0.04(+0.65%)
May 07, 2020 6.032 6.045 6.025 6.045 23,645 +0.02(+0.27%)
May 06, 2020 6.058 6.058 6.018 6.028 11,689 -0.03(-0.49%)
May 05, 2020 6.058 6.058 6.025 6.058 33,920 +0.03(+0.44%)
May 04, 2020 5.985 6.032 5.985 6.032 16,590 +0.05(+0.77%)
May 01, 2020 6.045 6.045 5.972 5.985 42,582 -0.07(-1.20%)
Apr 30, 2020 5.953 6.058 5.947 6.058 50,385 +0.11(+1.87%)
Apr 29, 2020 5.881 5.947 5.881 5.947 51,834 +0.07(+1.11%)
Apr 28, 2020 5.790 5.881 5.790 5.881 36,837 +0.09(+1.58%)
Apr 27, 2020 5.829 5.855 5.790 5.790 38,627 -0.02(-0.34%)
Apr 24, 2020 5.888 5.888 5.809 5.809 23,540 -0.03(-0.56%)
Apr 23, 2020 5.855 5.888 5.829 5.842 15,542 +0.05(+0.79%)
Apr 22, 2020 5.875 5.875 5.777 5.796 50,970 +0.02(+0.34%)
Apr 21, 2020 5.796 5.822 5.770 5.777 23,904 -0.08(-1.34%)
Apr 20, 2020 5.894 5.934 5.855 5.855 54,118 -0.08(-1.32%)
Apr 17, 2020 5.966 5.966 5.901 5.934 181,748 -0.03(-0.43%)
Apr 16, 2020 5.966 5.979 5.927 5.959 27,448 +0.01(+0.21%)
Apr 15, 2020 5.986 6.078 5.921 5.947 84,157 -0.07(-1.20%)
Apr 14, 2020 6.078 6.091 5.999 6.019 34,903 +0.03(+0.44%)
Apr 13, 2020 6.221 6.221 5.979 5.992 21,611 -0.20(-3.17%)
Apr 09, 2020 5.934 6.203 5.934 6.189 127,942 +0.24(+4.07%)
Apr 08, 2020 5.822 6.012 5.801 5.947 45,788 +0.11(+1.91%)
Apr 07, 2020 5.698 5.947 5.698 5.835 69,675 +0.20(+3.60%)
Apr 06, 2020 5.606 5.652 5.567 5.633 56,982 +0.05(+0.94%)
Apr 03, 2020 5.600 5.614 5.561 5.580 71,537 -0.08(-1.39%)
Apr 02, 2020 5.593 5.659 5.593 5.659 29,332 +0.05(+0.93%)
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.