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 (%)
Jul 31, 2008 4.044 4.103 4.044 4.067 149,688 +0.00(+0.06%)
Jul 30, 2008 4.057 4.072 4.056 4.064 80,713 +0.02(+0.45%)
Jul 29, 2008 4.046 4.057 3.989 4.046 151,464 +0.02(+0.51%)
Jul 28, 2008 4.010 4.052 4.010 4.026 111,422 -0.02(-0.51%)
Jul 25, 2008 4.062 4.070 4.023 4.046 96,903 -0.03(-0.70%)
Jul 24, 2008 4.119 4.119 4.064 4.075 114,433 -0.04(-1.07%)
Jul 23, 2008 4.109 4.119 4.093 4.119 86,407 +0.02(+0.44%)
Jul 22, 2008 4.049 4.119 4.026 4.101 140,675 +0.01(+0.32%)
Jul 21, 2008 4.085 4.106 4.059 4.088 160,300 +0.08(+2.00%)
Jul 18, 2008 3.982 4.013 3.982 4.008 89,700 +0.00(+0.00%)
Jul 17, 2008 3.966 4.039 3.966 4.008 198,312 +0.06(+1.51%)
Jul 16, 2008 3.938 4.000 3.883 3.948 266,928 -0.01(-0.20%)
Jul 15, 2008 3.958 3.974 3.875 3.956 276,633 -0.05(-1.29%)
Jul 14, 2008 4.036 4.052 3.997 4.008 163,983 -0.04(-1.09%)
Jul 11, 2008 4.036 4.083 4.036 4.052 120,771 -0.02(-0.51%)
Jul 10, 2008 4.052 4.101 4.052 4.072 256,227 -0.01(-0.19%)
Jul 09, 2008 4.067 4.103 4.049 4.080 137,760 -0.01(-0.25%)
Jul 08, 2008 4.067 4.098 4.067 4.090 202,697 -0.01(-0.19%)
Jul 07, 2008 4.109 4.137 4.063 4.098 300,335 -0.05(-1.31%)
Jul 04, 2008 4.134 4.171 4.122 4.153 109,862 +0.00(+0.00%)
Jul 03, 2008 4.134 4.171 4.122 4.153 109,862 +0.02(+0.44%)
Jul 02, 2008 4.134 4.176 4.127 4.134 137,135 -0.03(-0.62%)
Jul 01, 2008 4.137 4.186 4.134 4.160 305,276 -0.07(-1.59%)
Jun 30, 2008 4.261 4.262 4.228 4.228 125,531 -0.03(-0.73%)
Jun 27, 2008 4.225 4.269 4.223 4.259 93,039 +0.01(+0.24%)
Jun 26, 2008 4.241 4.259 4.233 4.248 99,822 +0.00(+0.00%)
Jun 25, 2008 4.300 4.300 4.246 4.248 133,205 -0.01(-0.24%)
Jun 24, 2008 4.292 4.292 4.256 4.259 82,593 -0.02(-0.39%)
Jun 23, 2008 4.316 4.329 4.251 4.276 158,428 -0.01(-0.27%)
Jun 20, 2008 4.285 4.290 4.260 4.287 84,558 +0.03(+0.79%)
Jun 19, 2008 4.277 4.295 4.251 4.254 189,406 -0.04(-0.91%)
Jun 18, 2008 4.280 4.292 4.246 4.292 70,117 +0.00(+0.00%)
Jun 17, 2008 4.298 4.311 4.274 4.292 92,784 +0.02(+0.55%)
Jun 16, 2008 4.277 4.292 4.261 4.269 74,564 -0.01(-0.12%)
Jun 13, 2008 4.238 4.285 4.230 4.274 98,332 +0.05(+1.10%)
Jun 12, 2008 4.287 4.287 4.202 4.228 161,763 -0.02(-0.55%)
Jun 11, 2008 4.339 4.339 4.241 4.251 218,412 -0.07(-1.62%)
Jun 10, 2008 4.313 4.331 4.300 4.321 175,278 +0.02(+0.42%)
Jun 09, 2008 4.352 4.352 4.303 4.303 140,428 -0.03(-0.76%)
Jun 06, 2008 4.362 4.365 4.334 4.336 128,700 -0.01(-0.26%)
Jun 05, 2008 4.337 4.347 4.316 4.347 119,895 +0.01(+0.18%)
Jun 04, 2008 4.342 4.360 4.326 4.339 87,114 -0.03(-0.59%)
Jun 03, 2008 4.383 4.394 4.339 4.365 197,355 -0.02(-0.41%)
Jun 02, 2008 4.406 4.414 4.370 4.383 241,539 -0.06(-1.28%)
May 30, 2008 4.443 4.469 4.440 4.440 65,531 -0.02(-0.35%)
May 29, 2008 4.466 4.471 4.435 4.456 87,712 +0.02(+0.53%)
May 28, 2008 4.414 4.440 4.409 4.432 104,697 +0.00(+0.00%)
May 27, 2008 4.388 4.432 4.381 4.432 184,959 +0.05(+1.18%)
May 26, 2008 4.352 4.394 4.352 4.381 0 +0.00(+0.00%)
May 23, 2008 4.352 4.394 4.352 4.381 132,329 +0.02(+0.48%)
May 22, 2008 4.326 4.365 4.325 4.360 156,729 +0.02(+0.48%)
May 21, 2008 4.347 4.357 4.330 4.339 132,904 +0.01(+0.30%)
May 20, 2008 4.313 4.334 4.302 4.326 213,552 +0.01(+0.30%)
May 19, 2008 4.313 4.339 4.295 4.313 463,951 -0.01(-0.18%)
May 16, 2008 4.290 4.337 4.290 4.321 173,244 +0.01(+0.24%)
May 15, 2008 4.311 4.329 4.300 4.311 159,609 -0.01(-0.18%)
May 14, 2008 4.313 4.352 4.300 4.318 286,619 +0.01(+0.18%)
May 13, 2008 4.381 4.381 4.311 4.311 224,863 -0.05(-1.25%)
May 12, 2008 4.331 4.384 4.331 4.365 93,429 +0.04(+0.90%)
May 09, 2008 4.368 4.368 4.321 4.326 127,646 -0.03(-0.60%)
May 08, 2008 4.344 4.360 4.339 4.352 101,817 +0.01(+0.30%)
May 07, 2008 4.321 4.342 4.318 4.339 113,001 +0.02(+0.36%)
May 06, 2008 4.295 4.334 4.295 4.324 96,571 +0.01(+0.12%)
May 05, 2008 4.344 4.344 4.292 4.318 127,778 -0.01(-0.30%)
May 02, 2008 4.329 4.349 4.321 4.331 108,588 +0.01(+0.12%)
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.