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: 4:10 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 (%)
Jul 29, 2005 4.663 4.702 4.650 4.694 386,410 +0.03(+0.67%)
Jul 28, 2005 4.629 4.663 4.629 4.663 235,475 +0.01(+0.11%)
Jul 27, 2005 4.671 4.678 4.634 4.658 232,000 -0.01(-0.11%)
Jul 26, 2005 4.668 4.673 4.606 4.663 206,523 +0.02(+0.33%)
Jul 25, 2005 4.689 4.702 4.624 4.647 299,555 -0.05(-1.16%)
Jul 22, 2005 4.678 4.710 4.655 4.702 130,090 +0.03(+0.61%)
Jul 21, 2005 4.697 4.699 4.650 4.673 234,317 -0.02(-0.39%)
Jul 20, 2005 4.697 4.728 4.650 4.691 241,651 -0.02(-0.33%)
Jul 19, 2005 4.650 4.725 4.645 4.707 186,836 +0.01(+0.17%)
Jul 18, 2005 4.704 4.790 4.668 4.699 384,480 -0.00(-0.06%)
Jul 15, 2005 4.730 4.748 4.663 4.702 212,313 -0.03(-0.55%)
Jul 14, 2005 4.754 4.779 4.728 4.728 118,895 -0.01(-0.27%)
Jul 13, 2005 4.730 4.761 4.728 4.741 221,192 +0.00(+0.05%)
Jul 12, 2005 4.722 4.785 4.702 4.738 237,019 +0.02(+0.49%)
Jul 11, 2005 4.725 4.728 4.691 4.715 130,476 +0.00(+0.05%)
Jul 08, 2005 4.725 4.738 4.691 4.712 94,962 -0.00(-0.05%)
Jul 07, 2005 4.715 4.733 4.691 4.715 108,086 +0.01(+0.11%)
Jul 06, 2005 4.702 4.730 4.689 4.710 108,086 +0.02(+0.39%)
Jul 05, 2005 4.689 4.712 4.668 4.691 73,344 -0.01(-0.17%)
Jul 01, 2005 4.676 4.754 4.676 4.699 96,120 -0.03(-0.60%)
Jun 30, 2005 4.767 4.790 4.712 4.728 223,122 -0.04(-0.76%)
Jun 29, 2005 4.653 4.767 4.650 4.764 182,203 +0.10(+2.22%)
Jun 28, 2005 4.663 4.678 4.642 4.660 133,178 +0.00(+0.06%)
Jun 27, 2005 4.637 4.663 4.637 4.658 240,493 +0.03(+0.73%)
Jun 24, 2005 4.611 4.629 4.603 4.624 139,741 +0.01(+0.11%)
Jun 23, 2005 4.562 4.632 4.562 4.619 120,439 +0.04(+0.85%)
Jun 22, 2005 4.559 4.585 4.557 4.580 229,298 -0.01(-0.23%)
Jun 21, 2005 4.624 4.632 4.572 4.590 177,957 -0.04(-0.84%)
Jun 20, 2005 4.606 4.658 4.590 4.629 221,578 +0.01(+0.11%)
Jun 17, 2005 4.609 4.624 4.588 4.624 158,270 +0.02(+0.51%)
Jun 16, 2005 4.624 4.653 4.585 4.601 348,580 -0.02(-0.34%)
Jun 15, 2005 4.645 4.645 4.567 4.616 126,230 +0.03(+0.68%)
Jun 14, 2005 4.642 4.645 4.567 4.585 118,509 -0.04(-0.84%)
Jun 13, 2005 4.619 4.647 4.614 4.624 98,436 -0.03(-0.72%)
Jun 10, 2005 4.637 4.658 4.614 4.658 138,968 +0.03(+0.67%)
Jun 09, 2005 4.606 4.660 4.590 4.627 176,413 +0.03(+0.68%)
Jun 08, 2005 4.598 4.614 4.580 4.596 214,243 -0.02(-0.45%)
Jun 07, 2005 4.624 4.655 4.593 4.616 201,118 -0.03(-0.72%)
Jun 06, 2005 4.658 4.663 4.621 4.650 98,436 +0.00(+0.00%)
Jun 03, 2005 4.627 4.655 4.614 4.650 122,369 +0.02(+0.34%)
Jun 02, 2005 4.614 4.650 4.614 4.634 89,943 -0.01(-0.28%)
Jun 01, 2005 4.585 4.658 4.585 4.647 120,825 +0.01(+0.28%)
May 31, 2005 4.619 4.650 4.606 4.634 149,777 -0.01(-0.28%)
May 27, 2005 4.637 4.658 4.572 4.647 198,416 +0.01(+0.22%)
May 26, 2005 4.650 4.653 4.588 4.637 110,403 -0.01(-0.11%)
May 25, 2005 4.637 4.658 4.598 4.642 149,391 +0.01(+0.28%)
May 24, 2005 4.637 4.647 4.585 4.629 120,825 -0.02(-0.39%)
May 23, 2005 4.627 4.650 4.601 4.647 179,501 +0.05(+1.01%)
May 20, 2005 4.642 4.647 4.588 4.601 139,354 -0.02(-0.45%)
May 19, 2005 4.616 4.730 4.611 4.621 88,785 -0.02(-0.34%)
May 18, 2005 4.596 4.637 4.580 4.637 124,686 +0.04(+0.90%)
May 17, 2005 4.557 4.660 4.541 4.596 309,591 +0.05(+1.08%)
May 16, 2005 4.445 4.557 4.445 4.546 129,318 +0.02(+0.34%)
May 13, 2005 4.552 4.554 4.469 4.531 152,093 -0.02(-0.51%)
May 12, 2005 4.539 4.554 4.510 4.554 163,288 +0.03(+0.69%)
May 11, 2005 4.533 4.585 4.502 4.523 161,744 -0.00(-0.06%)
May 10, 2005 4.466 4.528 4.453 4.526 108,472 +0.06(+1.33%)
May 09, 2005 4.456 4.507 4.430 4.466 187,608 -0.01(-0.12%)
May 06, 2005 4.520 4.533 4.425 4.471 166,762 -0.09(-1.93%)
May 05, 2005 4.541 4.559 4.513 4.559 93,804 +0.03(+0.57%)
May 04, 2005 4.502 4.544 4.502 4.533 76,818 +0.03(+0.57%)
May 03, 2005 4.541 4.570 4.497 4.507 148,619 -0.06(-1.25%)
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.