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, 2012 5.770 5.803 5.767 5.800 59,718 +0.01(+0.23%)
Jul 30, 2012 5.773 5.786 5.770 5.786 76,753 +0.00(+0.06%)
Jul 27, 2012 5.757 5.786 5.757 5.783 104,415 +0.00(+0.06%)
Jul 26, 2012 5.764 5.783 5.754 5.780 93,765 +0.03(+0.57%)
Jul 25, 2012 5.737 5.760 5.728 5.747 70,439 +0.01(+0.17%)
Jul 24, 2012 5.737 5.770 5.721 5.737 105,533 -0.03(-0.46%)
Jul 23, 2012 5.764 5.780 5.724 5.764 192,665 -0.01(-0.23%)
Jul 20, 2012 5.764 5.780 5.754 5.777 102,416 +0.01(+0.23%)
Jul 19, 2012 5.760 5.773 5.747 5.764 129,643 -0.02(-0.28%)
Jul 18, 2012 5.780 5.786 5.764 5.780 120,315 +0.00(+0.00%)
Jul 17, 2012 5.757 5.780 5.754 5.780 115,507 +0.03(+0.45%)
Jul 16, 2012 5.715 5.754 5.711 5.754 109,958 +0.06(+0.97%)
Jul 13, 2012 5.692 5.715 5.679 5.698 84,275 +0.02(+0.29%)
Jul 12, 2012 5.656 5.682 5.630 5.682 85,616 +0.01(+0.23%)
Jul 11, 2012 5.675 5.679 5.662 5.669 63,307 +0.00(+0.00%)
Jul 10, 2012 5.662 5.675 5.630 5.669 95,593 +0.01(+0.17%)
Jul 09, 2012 5.643 5.669 5.636 5.659 85,009 +0.02(+0.29%)
Jul 06, 2012 5.643 5.672 5.636 5.643 61,907 -0.03(-0.52%)
Jul 05, 2012 5.675 5.675 5.636 5.672 137,724 +0.02(+0.29%)
Jul 03, 2012 5.617 5.659 5.610 5.656 77,124 +0.05(+0.93%)
Jul 02, 2012 5.548 5.610 5.548 5.604 78,340 +0.07(+1.18%)
Jun 29, 2012 5.574 5.587 5.532 5.538 144,933 -0.00(-0.06%)
Jun 28, 2012 5.490 5.542 5.490 5.542 123,021 +0.01(+0.23%)
Jun 27, 2012 5.522 5.548 5.512 5.529 198,592 +0.02(+0.41%)
Jun 26, 2012 5.509 5.525 5.496 5.506 154,594 +0.02(+0.30%)
Jun 25, 2012 5.542 5.542 5.480 5.490 103,586 -0.07(-1.22%)
Jun 22, 2012 5.532 5.564 5.532 5.558 73,099 +0.04(+0.70%)
Jun 21, 2012 5.506 5.541 5.506 5.519 100,747 -0.02(-0.29%)
Jun 20, 2012 5.486 5.535 5.486 5.535 133,281 +0.04(+0.65%)
Jun 19, 2012 5.509 5.512 5.486 5.499 191,849 -0.01(-0.18%)
Jun 18, 2012 5.470 5.512 5.470 5.509 128,155 +0.03(+0.47%)
Jun 15, 2012 5.496 5.496 5.461 5.483 96,785 -0.00(-0.06%)
Jun 14, 2012 5.486 5.486 5.454 5.486 68,732 +0.03(+0.47%)
Jun 13, 2012 5.490 5.490 5.454 5.461 90,222 -0.05(-0.82%)
Jun 12, 2012 5.454 5.512 5.444 5.506 65,702 +0.05(+0.89%)
Jun 11, 2012 5.503 5.506 5.448 5.457 69,353 -0.04(-0.77%)
Jun 08, 2012 5.464 5.502 5.448 5.499 40,288 +0.02(+0.41%)
Jun 07, 2012 5.461 5.480 5.457 5.477 43,827 +0.01(+0.18%)
Jun 06, 2012 5.373 5.467 5.373 5.467 91,333 +0.07(+1.38%)
Jun 05, 2012 5.370 5.392 5.354 5.392 62,598 +0.01(+0.24%)
Jun 04, 2012 5.380 5.405 5.344 5.380 88,633 -0.01(-0.24%)
Jun 01, 2012 5.431 5.444 5.392 5.392 170,631 -0.06(-1.13%)
May 31, 2012 5.457 5.457 5.386 5.454 105,456 +0.00(+0.00%)
May 30, 2012 5.451 5.467 5.441 5.454 86,478 -0.01(-0.18%)
May 29, 2012 5.464 5.480 5.438 5.464 83,540 +0.02(+0.30%)
May 25, 2012 5.441 5.464 5.425 5.448 168,750 +0.01(+0.18%)
May 24, 2012 5.419 5.438 5.403 5.438 132,100 +0.01(+0.12%)
May 23, 2012 5.444 5.444 5.399 5.432 176,493 -0.03(-0.47%)
May 22, 2012 5.396 5.457 5.396 5.457 76,459 +0.06(+1.13%)
May 21, 2012 5.354 5.406 5.354 5.396 170,948 +0.04(+0.78%)
May 18, 2012 5.428 5.428 5.316 5.354 242,585 -0.10(-1.77%)
May 17, 2012 5.551 5.551 5.441 5.451 194,472 -0.10(-1.80%)
May 16, 2012 5.567 5.583 5.531 5.551 114,854 -0.02(-0.29%)
May 15, 2012 5.628 5.628 5.554 5.567 132,802 -0.05(-0.80%)
May 14, 2012 5.602 5.628 5.579 5.612 85,713 -0.02(-0.40%)
May 11, 2012 5.641 5.653 5.621 5.634 99,545 -0.03(-0.45%)
May 10, 2012 5.657 5.660 5.609 5.660 156,408 +0.04(+0.69%)
May 09, 2012 5.621 5.634 5.612 5.621 103,665 -0.03(-0.57%)
May 08, 2012 5.615 5.653 5.595 5.653 132,236 +0.04(+0.69%)
May 07, 2012 5.666 5.666 5.615 5.615 71,045 -0.04(-0.68%)
May 04, 2012 5.644 5.653 5.631 5.653 59,658 +0.00(+0.00%)
May 03, 2012 5.686 5.702 5.619 5.653 167,786 -0.02(-0.34%)
May 02, 2012 5.686 5.702 5.650 5.673 71,182 -0.01(-0.23%)
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.