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 )

6.430 +0.000 (+0.00%)
Streaming Delayed Price Updated: 10:29 AM 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, 2020 6.989 7.022 6.975 7.022 46,071 +0.05(+0.67%)
Jul 30, 2020 6.975 6.975 6.895 6.975 18,176 -0.01(-0.10%)
Jul 29, 2020 6.895 6.982 6.861 6.982 75,953 +0.11(+1.56%)
Jul 28, 2020 6.888 6.888 6.868 6.875 89,405 +0.00(+0.00%)
Jul 27, 2020 6.868 6.915 6.828 6.875 28,221 +0.07(+1.08%)
Jul 24, 2020 6.808 6.808 6.761 6.801 21,619 +0.01(+0.20%)
Jul 23, 2020 6.787 6.787 6.767 6.787 21,413 +0.05(+0.70%)
Jul 22, 2020 6.754 6.754 6.720 6.740 16,221 +0.00(+0.00%)
Jul 21, 2020 6.727 6.747 6.720 6.740 14,957 -0.01(-0.20%)
Jul 20, 2020 6.740 6.754 6.715 6.754 19,415 +0.05(+0.70%)
Jul 17, 2020 6.694 6.747 6.653 6.707 24,452 +0.03(+0.50%)
Jul 16, 2020 6.740 6.740 6.653 6.673 39,403 -0.05(-0.70%)
Jul 15, 2020 6.761 6.761 6.673 6.720 30,185 +0.04(+0.60%)
Jul 14, 2020 6.613 6.680 6.613 6.680 11,498 +0.01(+0.10%)
Jul 13, 2020 6.694 6.727 6.667 6.673 15,145 +0.03(+0.40%)
Jul 10, 2020 6.694 6.694 6.640 6.647 9,840 -0.03(-0.50%)
Jul 09, 2020 6.687 6.740 6.680 6.680 28,805 -0.01(-0.10%)
Jul 08, 2020 6.620 6.727 6.587 6.687 117,049 +0.09(+1.42%)
Jul 07, 2020 6.606 6.606 6.573 6.593 18,829 +0.00(+0.00%)
Jul 06, 2020 6.593 6.593 6.539 6.593 19,958 +0.03(+0.51%)
Jul 02, 2020 6.533 6.573 6.512 6.559 42,194 +0.01(+0.10%)
Jul 01, 2020 6.626 6.626 6.539 6.553 35,446 -0.05(-0.71%)
Jun 30, 2020 6.507 6.600 6.487 6.600 79,977 +0.09(+1.33%)
Jun 29, 2020 6.507 6.520 6.487 6.513 23,026 +0.01(+0.10%)
Jun 26, 2020 6.520 6.540 6.507 6.507 32,617 -0.04(-0.61%)
Jun 25, 2020 6.580 6.580 6.533 6.546 30,383 -0.01(-0.20%)
Jun 24, 2020 6.573 6.573 6.533 6.560 31,078 +0.01(+0.10%)
Jun 23, 2020 6.553 6.573 6.546 6.553 15,576 +0.03(+0.46%)
Jun 22, 2020 6.540 6.553 6.507 6.523 34,063 -0.02(-0.25%)
Jun 19, 2020 6.593 6.603 6.507 6.540 28,258 +0.01(+0.10%)
Jun 18, 2020 6.533 6.566 6.525 6.533 27,915 +0.03(+0.41%)
Jun 17, 2020 6.546 6.560 6.487 6.507 107,821 -0.04(-0.61%)
Jun 16, 2020 6.646 6.660 6.520 6.546 72,690 +0.05(+0.82%)
Jun 15, 2020 6.453 6.514 6.400 6.493 53,143 -0.02(-0.31%)
Jun 12, 2020 6.626 6.626 6.507 6.513 31,264 +0.02(+0.31%)
Jun 11, 2020 6.600 6.606 6.487 6.493 233,431 -0.15(-2.20%)
Jun 10, 2020 6.566 6.640 6.537 6.640 54,961 +0.10(+1.53%)
Jun 09, 2020 6.540 6.566 6.513 6.540 32,627 -0.00(-0.05%)
Jun 08, 2020 6.526 6.566 6.526 6.543 64,962 +0.02(+0.36%)
Jun 05, 2020 6.560 6.586 6.500 6.520 80,115 -0.02(-0.31%)
Jun 04, 2020 6.566 6.573 6.513 6.540 23,355 +0.01(+0.10%)
Jun 03, 2020 6.500 6.546 6.487 6.533 103,466 +0.07(+1.03%)
Jun 02, 2020 6.440 6.483 6.440 6.467 120,364 +0.05(+0.83%)
Jun 01, 2020 6.520 6.520 6.410 6.413 74,575 -0.11(-1.63%)
May 29, 2020 6.566 6.566 6.401 6.520 31,519 -0.07(-1.00%)
May 28, 2020 6.408 6.681 6.385 6.586 103,965 +0.22(+3.42%)
May 27, 2020 6.434 6.434 6.309 6.368 48,455 -0.01(-0.10%)
May 26, 2020 6.302 6.375 6.302 6.375 61,936 +0.11(+1.68%)
May 22, 2020 6.289 6.289 6.203 6.269 30,762 +0.02(+0.32%)
May 21, 2020 6.196 6.275 6.196 6.249 22,421 +0.08(+1.25%)
May 20, 2020 6.150 6.190 6.150 6.172 25,279 +0.03(+0.57%)
May 19, 2020 6.144 6.150 6.104 6.137 9,227 +0.03(+0.43%)
May 18, 2020 6.064 6.163 6.058 6.111 44,553 +0.08(+1.31%)
May 15, 2020 6.071 6.084 6.032 6.032 33,792 -0.01(-0.22%)
May 14, 2020 6.012 6.045 5.985 6.045 48,634 +0.01(+0.11%)
May 13, 2020 6.124 6.124 6.005 6.038 32,903 -0.05(-0.87%)
May 12, 2020 6.111 6.117 6.058 6.091 25,720 +0.03(+0.54%)
May 11, 2020 6.091 6.104 6.051 6.058 48,052 -0.03(-0.43%)
May 08, 2020 6.058 6.084 6.051 6.084 7,576 +0.04(+0.65%)
May 07, 2020 6.032 6.045 6.025 6.045 23,645 +0.02(+0.27%)
May 06, 2020 6.058 6.058 6.018 6.028 11,689 -0.03(-0.49%)
May 05, 2020 6.058 6.058 6.025 6.058 33,920 +0.03(+0.44%)
May 04, 2020 5.985 6.032 5.985 6.032 16,590 +0.05(+0.77%)
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.