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 29, 2011 5.280 5.280 5.235 5.262 90,165 -0.04(-0.79%)
Jul 28, 2011 5.250 5.307 5.238 5.304 107,235 +0.03(+0.57%)
Jul 27, 2011 5.307 5.322 5.235 5.274 130,440 -0.05(-1.01%)
Jul 26, 2011 5.328 5.346 5.292 5.328 125,609 -0.03(-0.50%)
Jul 25, 2011 5.319 5.364 5.307 5.355 93,088 -0.02(-0.28%)
Jul 22, 2011 5.361 5.370 5.346 5.370 127,970 +0.02(+0.34%)
Jul 21, 2011 5.343 5.373 5.328 5.352 105,570 +0.03(+0.62%)
Jul 20, 2011 5.328 5.328 5.304 5.319 132,231 +0.01(+0.17%)
Jul 19, 2011 5.307 5.316 5.271 5.310 134,925 +0.00(+0.06%)
Jul 18, 2011 5.286 5.321 5.271 5.307 173,572 +0.00(+0.06%)
Jul 15, 2011 5.304 5.304 5.265 5.304 119,640 -0.00(-0.06%)
Jul 14, 2011 5.274 5.307 5.256 5.307 169,587 +0.05(+1.03%)
Jul 13, 2011 5.247 5.256 5.214 5.253 118,937 +0.04(+0.69%)
Jul 12, 2011 5.235 5.235 5.184 5.217 107,411 +0.00(+0.00%)
Jul 11, 2011 5.262 5.268 5.199 5.217 133,260 -0.06(-1.14%)
Jul 08, 2011 5.313 5.313 5.271 5.277 80,626 -0.05(-0.85%)
Jul 07, 2011 5.304 5.328 5.264 5.322 176,509 +0.03(+0.57%)
Jul 06, 2011 5.229 5.298 5.220 5.292 467,291 +0.08(+1.61%)
Jul 05, 2011 5.199 5.211 5.172 5.208 124,191 -0.02(-0.29%)
Jul 01, 2011 5.196 5.223 5.191 5.223 106,129 +0.03(+0.52%)
Jun 30, 2011 5.172 5.199 5.169 5.196 119,677 +0.02(+0.46%)
Jun 29, 2011 5.214 5.214 5.171 5.172 120,908 -0.02(-0.40%)
Jun 28, 2011 5.217 5.217 5.178 5.193 155,062 -0.02(-0.46%)
Jun 27, 2011 5.181 5.217 5.157 5.217 157,531 +0.04(+0.86%)
Jun 24, 2011 5.199 5.208 5.154 5.172 119,445 -0.01(-0.29%)
Jun 23, 2011 5.175 5.187 5.151 5.187 103,207 -0.01(-0.17%)
Jun 22, 2011 5.157 5.196 5.157 5.196 137,214 +0.04(+0.81%)
Jun 21, 2011 5.151 5.178 5.143 5.154 167,322 +0.03(+0.58%)
Jun 20, 2011 5.128 5.131 5.122 5.125 132,702 +0.00(+0.06%)
Jun 17, 2011 5.134 5.137 5.106 5.122 95,260 +0.02(+0.47%)
Jun 16, 2011 5.128 5.151 5.074 5.098 242,866 -0.01(-0.18%)
Jun 15, 2011 5.172 5.184 5.107 5.107 250,437 -0.06(-1.15%)
Jun 14, 2011 5.125 5.166 5.113 5.166 85,603 +0.09(+1.72%)
Jun 13, 2011 5.181 5.181 5.077 5.079 178,355 -0.09(-1.69%)
Jun 10, 2011 5.181 5.187 5.149 5.166 131,907 -0.01(-0.29%)
Jun 09, 2011 5.149 5.181 5.122 5.181 145,519 +0.06(+1.11%)
Jun 08, 2011 5.151 5.154 5.125 5.125 130,599 -0.03(-0.52%)
Jun 07, 2011 5.181 5.181 5.137 5.151 116,021 -0.01(-0.29%)
Jun 06, 2011 5.190 5.190 5.149 5.166 138,146 -0.01(-0.29%)
Jun 03, 2011 5.178 5.187 5.172 5.181 104,337 +0.10(+1.94%)
May 24, 2011 5.107 5.118 5.077 5.083 102,831 +0.00(+0.00%)
May 23, 2011 5.136 5.136 5.065 5.083 158,756 -0.07(-1.43%)
May 20, 2011 5.112 5.169 5.083 5.157 171,640 +0.05(+0.98%)
May 19, 2011 5.098 5.107 5.071 5.107 81,896 +0.03(+0.52%)
May 18, 2011 5.053 5.092 5.044 5.080 116,915 +0.05(+0.94%)
May 17, 2011 5.071 5.107 5.030 5.033 235,170 -0.03(-0.53%)
May 16, 2011 5.071 5.083 5.044 5.059 135,039 -0.01(-0.23%)
May 13, 2011 5.095 5.107 5.053 5.071 185,968 +0.00(+0.00%)
May 12, 2011 5.068 5.086 5.044 5.071 95,497 -0.01(-0.29%)
May 11, 2011 5.095 5.095 5.044 5.086 127,390 -0.01(-0.17%)
May 10, 2011 5.015 5.107 5.010 5.095 302,072 +0.08(+1.53%)
May 09, 2011 5.024 5.024 4.994 5.018 167,537 -0.01(-0.12%)
May 06, 2011 5.018 5.030 5.006 5.024 131,851 +0.04(+0.89%)
May 05, 2011 5.050 5.062 4.962 4.979 172,603 -0.07(-1.30%)
May 04, 2011 5.065 5.065 5.036 5.045 81,831 -0.01(-0.11%)
May 03, 2011 5.083 5.083 5.036 5.050 161,723 -0.01(-0.29%)
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.