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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 3.606 3.661 3.585 3.661 391,069 +0.05(+1.45%)
Jul 30, 2009 3.595 3.608 3.595 3.608 265,676 +0.01(+0.36%)
Jul 29, 2009 3.595 3.603 3.582 3.595 208,717 +0.00(+0.00%)
Jul 28, 2009 3.595 3.603 3.585 3.595 270,166 +0.00(+0.07%)
Jul 27, 2009 3.611 3.621 3.590 3.593 340,523 -0.02(-0.43%)
Jul 24, 2009 3.595 3.629 3.582 3.608 3,901 +0.02(+0.44%)
Jul 23, 2009 3.582 3.593 3.564 3.593 295,451 +0.03(+0.73%)
Jul 22, 2009 3.556 3.569 3.538 3.566 169,187 +0.01(+0.37%)
Jul 21, 2009 3.546 3.566 3.535 3.553 213,314 +0.01(+0.22%)
Jul 20, 2009 3.561 3.593 3.519 3.546 425,895 -0.02(-0.51%)
Jul 17, 2009 3.556 3.564 3.546 3.564 143,164 +0.02(+0.44%)
Jul 16, 2009 3.530 3.551 3.530 3.548 269,516 +0.02(+0.52%)
Jul 15, 2009 3.530 3.530 3.509 3.530 371,250 +0.04(+1.20%)
Jul 14, 2009 3.485 3.491 3.454 3.488 188,386 -0.00(-0.08%)
Jul 13, 2009 3.485 3.496 3.467 3.491 104,127 +0.03(+0.75%)
Jul 10, 2009 3.451 3.478 3.436 3.464 139,688 +0.01(+0.30%)
Jul 09, 2009 3.446 3.464 3.420 3.454 169,011 +0.00(+0.00%)
Jul 08, 2009 3.457 3.478 3.449 3.454 155,977 -0.01(-0.38%)
Jul 07, 2009 3.454 3.493 3.451 3.467 195,044 -0.02(-0.45%)
Jul 06, 2009 3.464 3.519 3.438 3.483 216,213 -0.04(-1.19%)
Jul 02, 2009 3.475 3.551 3.451 3.525 281,346 +0.05(+1.51%)
Jul 01, 2009 3.451 3.488 3.440 3.472 132,677 -0.01(-0.30%)
Jun 30, 2009 3.430 3.491 3.430 3.483 256,742 +0.04(+1.29%)
Jun 29, 2009 3.402 3.451 3.402 3.438 155,456 +0.01(+0.38%)
Jun 26, 2009 3.396 3.425 3.396 3.425 387,668 +0.02(+0.54%)
Jun 25, 2009 3.396 3.417 3.396 3.407 158,218 +0.02(+0.54%)
Jun 24, 2009 3.334 3.412 3.334 3.389 202,544 +0.04(+1.25%)
Jun 23, 2009 3.381 3.420 3.310 3.347 320,433 -0.03(-0.93%)
Jun 22, 2009 3.394 3.394 3.355 3.378 145,088 -0.02(-0.69%)
Jun 19, 2009 3.373 3.407 3.370 3.402 245,230 +0.02(+0.56%)
Jun 18, 2009 3.362 3.394 3.352 3.383 116,629 +0.01(+0.44%)
Jun 17, 2009 3.370 3.399 3.328 3.368 424,981 +0.01(+0.23%)
Jun 16, 2009 3.362 3.396 3.352 3.360 152,217 -0.02(-0.70%)
Jun 15, 2009 3.328 3.383 3.328 3.383 288,165 -0.00(-0.08%)
Jun 12, 2009 3.373 3.394 3.354 3.386 272,255 +0.02(+0.62%)
Jun 11, 2009 3.344 3.383 3.344 3.365 236,082 +0.00(+0.08%)
Jun 10, 2009 3.339 3.373 3.339 3.362 243,609 +0.01(+0.16%)
Jun 09, 2009 3.347 3.373 3.347 3.357 236,698 -0.02(-0.47%)
Jun 08, 2009 3.373 3.386 3.347 3.373 259,825 -0.03(-0.77%)
Jun 05, 2009 3.381 3.399 3.340 3.399 274,978 +0.03(+0.93%)
Jun 04, 2009 3.323 3.373 3.321 3.368 250,642 +0.02(+0.70%)
Jun 03, 2009 3.310 3.372 3.289 3.344 254,994 -0.02(-0.70%)
Jun 02, 2009 3.315 3.386 3.315 3.368 246,745 +0.02(+0.47%)
Jun 01, 2009 3.360 3.373 3.339 3.352 300,545 -0.01(-0.39%)
May 29, 2009 3.318 3.381 3.318 3.365 448,999 +0.02(+0.70%)
May 28, 2009 3.313 3.360 3.313 3.342 366,683 +0.01(+0.31%)
May 27, 2009 3.334 3.370 3.315 3.331 432,255 -0.00(-0.08%)
May 26, 2009 3.287 3.352 3.260 3.334 433,169 +0.03(+0.79%)
May 22, 2009 3.237 3.326 3.237 3.308 331,631 +0.05(+1.44%)
May 21, 2009 3.229 3.263 3.229 3.261 341,296 +0.02(+0.56%)
May 20, 2009 3.216 3.295 3.216 3.242 432,339 +0.02(+0.57%)
May 19, 2009 3.093 3.229 3.093 3.224 432,309 +0.11(+3.44%)
May 18, 2009 3.033 3.125 3.028 3.117 282,401 +0.08(+2.76%)
May 15, 2009 3.057 3.072 3.033 3.033 132,153 -0.02(-0.51%)
May 14, 2009 2.947 3.072 2.947 3.049 304,044 +0.08(+2.73%)
May 13, 2009 3.111 3.119 2.889 2.968 1,311,621 -0.17(-5.34%)
May 12, 2009 3.114 3.161 3.077 3.135 207,172 +0.01(+0.25%)
May 11, 2009 3.075 3.153 3.072 3.127 218,623 -0.02(-0.75%)
May 08, 2009 3.062 3.156 3.059 3.151 206,185 +0.08(+2.55%)
May 07, 2009 3.046 3.101 3.023 3.072 385,928 +0.03(+0.94%)
May 06, 2009 2.994 3.077 2.994 3.043 379,086 +0.05(+1.57%)
May 05, 2009 3.010 3.033 2.986 2.996 152,902 -0.03(-1.12%)
May 04, 2009 3.054 3.057 3.028 3.030 224,769 +0.03(+1.14%)
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.