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, 2014 5.782 5.782 5.656 5.664 161,529 -0.09(-1.58%)
Jul 30, 2014 5.806 5.806 5.735 5.755 99,026 -0.04(-0.61%)
Jul 29, 2014 5.770 5.790 5.743 5.790 144,028 +0.02(+0.34%)
Jul 28, 2014 5.794 5.794 5.743 5.770 123,382 -0.01(-0.21%)
Jul 25, 2014 5.810 5.810 5.735 5.782 146,098 -0.02(-0.34%)
Jul 24, 2014 5.770 5.830 5.766 5.802 261,049 +0.06(+1.03%)
Jul 23, 2014 5.743 5.786 5.729 5.743 142,156 +0.02(+0.28%)
Jul 22, 2014 5.723 5.744 5.715 5.727 102,391 +0.02(+0.35%)
Jul 21, 2014 5.711 5.719 5.694 5.707 62,045 -0.00(-0.07%)
Jul 18, 2014 5.715 5.731 5.683 5.711 61,589 +0.02(+0.28%)
Jul 17, 2014 5.703 5.747 5.683 5.695 247,614 +0.01(+0.14%)
Jul 16, 2014 5.719 5.751 5.687 5.687 161,681 -0.01(-0.21%)
Jul 15, 2014 5.699 5.718 5.687 5.699 200,494 -0.00(-0.07%)
Jul 14, 2014 5.711 5.715 5.695 5.703 146,131 -0.01(-0.14%)
Jul 11, 2014 5.723 5.723 5.691 5.711 105,721 +0.00(+0.03%)
Jul 10, 2014 5.699 5.732 5.691 5.709 172,503 +0.00(+0.04%)
Jul 09, 2014 5.687 5.727 5.679 5.707 206,332 +0.03(+0.49%)
Jul 08, 2014 5.691 5.691 5.608 5.679 150,407 -0.02(-0.28%)
Jul 07, 2014 5.695 5.735 5.679 5.695 128,936 +0.02(+0.28%)
Jul 03, 2014 5.703 5.679 5.679 5.679 54,905 -0.04(-0.76%)
Jul 02, 2014 5.735 5.739 5.683 5.723 173,454 -0.03(-0.55%)
Jul 01, 2014 5.782 5.801 5.739 5.755 108,729 -0.00(-0.07%)
Jun 30, 2014 5.766 5.766 5.739 5.758 116,650 -0.01(-0.20%)
Jun 27, 2014 5.739 5.770 5.739 5.770 99,761 +0.03(+0.48%)
Jun 26, 2014 5.743 5.743 5.692 5.743 67,660 +0.00(+0.07%)
Jun 25, 2014 5.715 5.739 5.688 5.739 96,620 +0.04(+0.62%)
Jun 24, 2014 5.692 5.711 5.676 5.704 108,072 +0.02(+0.41%)
Jun 23, 2014 5.633 5.696 5.633 5.680 129,588 +0.04(+0.63%)
Jun 20, 2014 5.637 5.660 5.605 5.645 96,908 +0.02(+0.42%)
Jun 19, 2014 5.633 5.641 5.609 5.621 131,087 -0.02(-0.28%)
Jun 18, 2014 5.684 5.684 5.637 5.637 104,021 -0.04(-0.69%)
Jun 17, 2014 5.680 5.680 5.625 5.676 148,215 +0.02(+0.42%)
Jun 16, 2014 5.696 5.696 5.649 5.653 119,681 -0.03(-0.48%)
Jun 13, 2014 5.672 5.680 5.633 5.680 131,607 +0.03(+0.56%)
Jun 12, 2014 5.664 5.668 5.629 5.649 93,482 +0.01(+0.21%)
Jun 11, 2014 5.637 5.656 5.621 5.637 66,995 +0.02(+0.35%)
Jun 10, 2014 5.617 5.653 5.598 5.617 228,357 +0.01(+0.21%)
Jun 06, 2014 5.527 5.621 5.527 5.605 309,935 +0.04(+0.70%)
Jun 05, 2014 5.527 5.620 5.507 5.566 348,913 -0.02(-0.28%)
Jun 04, 2014 5.570 5.582 5.547 5.582 160,638 -0.01(-0.14%)
Jun 03, 2014 5.617 5.619 5.582 5.590 124,326 -0.05(-0.84%)
Jun 02, 2014 5.637 5.653 5.617 5.637 97,976 +0.00(+0.00%)
May 30, 2014 5.606 5.637 5.606 5.637 123,680 +0.03(+0.49%)
May 29, 2014 5.614 5.625 5.606 5.610 140,192 -0.02(-0.35%)
May 28, 2014 5.633 5.633 5.598 5.629 160,306 -0.00(-0.07%)
May 27, 2014 5.629 5.633 5.614 5.633 180,903 +0.00(+0.07%)
May 23, 2014 5.606 5.629 5.629 5.629 79,632 +0.02(+0.28%)
May 22, 2014 5.625 5.629 5.610 5.614 70,942 -0.00(-0.07%)
May 21, 2014 5.610 5.625 5.592 5.617 131,021 +0.00(+0.00%)
May 20, 2014 5.606 5.617 5.586 5.617 116,366 -0.01(-0.21%)
May 19, 2014 5.606 5.629 5.598 5.629 94,922 +0.02(+0.28%)
May 16, 2014 5.614 5.625 5.575 5.614 163,255 -0.01(-0.21%)
May 15, 2014 5.598 5.629 5.594 5.625 207,140 +0.04(+0.63%)
May 14, 2014 5.567 5.594 5.563 5.590 113,512 +0.01(+0.14%)
May 13, 2014 5.575 5.586 5.567 5.582 101,889 +0.00(+0.00%)
May 12, 2014 5.563 5.594 5.563 5.582 245,934 +0.03(+0.49%)
May 09, 2014 5.524 5.555 5.524 5.555 92,137 +0.02(+0.35%)
May 08, 2014 5.516 5.547 5.516 5.536 141,759 +0.00(+0.07%)
May 07, 2014 5.497 5.547 5.497 5.532 167,481 +0.00(+0.08%)
May 06, 2014 5.528 5.547 5.520 5.527 147,482 -0.01(-0.22%)
May 05, 2014 5.532 5.547 5.524 5.540 98,141 +0.00(+0.00%)
May 02, 2014 5.536 5.540 5.528 5.540 112,588 +0.02(+0.28%)
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.