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 (%)
Aug 31, 2005 4.665 4.699 4.642 4.689 252,460 +0.03(+0.56%)
Aug 30, 2005 4.671 4.678 4.645 4.663 131,634 +0.00(+0.00%)
Aug 29, 2005 4.647 4.663 4.640 4.663 100,752 +0.00(+0.00%)
Aug 26, 2005 4.655 4.668 4.624 4.663 193,012 +0.00(+0.00%)
Aug 25, 2005 4.689 4.691 4.650 4.663 165,604 +0.00(+0.06%)
Aug 24, 2005 4.699 4.704 4.653 4.660 317,698 -0.04(-0.94%)
Aug 23, 2005 4.710 4.754 4.676 4.704 189,152 +0.01(+0.22%)
Aug 22, 2005 4.735 4.735 4.681 4.694 152,093 -0.03(-0.71%)
Aug 19, 2005 4.704 4.728 4.702 4.728 147,461 +0.03(+0.72%)
Aug 18, 2005 4.694 4.702 4.668 4.694 92,259 -0.01(-0.22%)
Aug 17, 2005 4.728 4.759 4.686 4.704 145,145 -0.02(-0.49%)
Aug 16, 2005 4.720 4.761 4.707 4.728 327,349 +0.02(+0.50%)
Aug 15, 2005 4.722 4.735 4.697 4.704 116,579 -0.00(-0.06%)
Aug 12, 2005 4.702 4.710 4.684 4.707 128,160 +0.01(+0.11%)
Aug 11, 2005 4.697 4.715 4.684 4.702 158,270 +0.01(+0.28%)
Aug 10, 2005 4.681 4.715 4.678 4.689 144,759 -0.01(-0.11%)
Aug 09, 2005 4.694 4.707 4.663 4.694 138,582 +0.02(+0.33%)
Aug 08, 2005 4.715 4.715 4.676 4.678 144,373 -0.02(-0.50%)
Aug 05, 2005 4.689 4.717 4.686 4.702 66,782 -0.01(-0.22%)
Aug 04, 2005 4.697 4.712 4.655 4.712 132,792 +0.02(+0.44%)
Aug 03, 2005 4.642 4.699 4.642 4.691 183,361 +0.02(+0.33%)
Aug 02, 2005 4.658 4.686 4.632 4.676 115,035 +0.03(+0.56%)
Aug 01, 2005 4.689 4.689 4.629 4.650 162,130 -0.04(-0.94%)
Jul 29, 2005 4.663 4.702 4.650 4.694 386,410 +0.03(+0.67%)
Jul 28, 2005 4.629 4.663 4.629 4.663 235,475 +0.01(+0.11%)
Jul 27, 2005 4.671 4.678 4.634 4.658 232,000 -0.01(-0.11%)
Jul 26, 2005 4.668 4.673 4.606 4.663 206,523 +0.02(+0.33%)
Jul 25, 2005 4.689 4.702 4.624 4.647 299,555 -0.05(-1.16%)
Jul 22, 2005 4.678 4.710 4.655 4.702 130,090 +0.03(+0.61%)
Jul 21, 2005 4.697 4.699 4.650 4.673 234,317 -0.02(-0.39%)
Jul 20, 2005 4.697 4.728 4.650 4.691 241,651 -0.02(-0.33%)
Jul 19, 2005 4.650 4.725 4.645 4.707 186,836 +0.01(+0.17%)
Jul 18, 2005 4.704 4.790 4.668 4.699 384,480 -0.00(-0.06%)
Jul 15, 2005 4.730 4.748 4.663 4.702 212,313 -0.03(-0.55%)
Jul 14, 2005 4.754 4.779 4.728 4.728 118,895 -0.01(-0.27%)
Jul 13, 2005 4.730 4.761 4.728 4.741 221,192 +0.00(+0.05%)
Jul 12, 2005 4.722 4.785 4.702 4.738 237,019 +0.02(+0.49%)
Jul 11, 2005 4.725 4.728 4.691 4.715 130,476 +0.00(+0.05%)
Jul 08, 2005 4.725 4.738 4.691 4.712 94,962 -0.00(-0.05%)
Jul 07, 2005 4.715 4.733 4.691 4.715 108,086 +0.01(+0.11%)
Jul 06, 2005 4.702 4.730 4.689 4.710 108,086 +0.02(+0.39%)
Jul 05, 2005 4.689 4.712 4.668 4.691 73,344 -0.01(-0.17%)
Jul 01, 2005 4.676 4.754 4.676 4.699 96,120 -0.03(-0.60%)
Jun 30, 2005 4.767 4.790 4.712 4.728 223,122 -0.04(-0.76%)
Jun 29, 2005 4.653 4.767 4.650 4.764 182,203 +0.10(+2.22%)
Jun 28, 2005 4.663 4.678 4.642 4.660 133,178 +0.00(+0.06%)
Jun 27, 2005 4.637 4.663 4.637 4.658 240,493 +0.03(+0.73%)
Jun 24, 2005 4.611 4.629 4.603 4.624 139,741 +0.01(+0.11%)
Jun 23, 2005 4.562 4.632 4.562 4.619 120,439 +0.04(+0.85%)
Jun 22, 2005 4.559 4.585 4.557 4.580 229,298 -0.01(-0.23%)
Jun 21, 2005 4.624 4.632 4.572 4.590 177,957 -0.04(-0.84%)
Jun 20, 2005 4.606 4.658 4.590 4.629 221,578 +0.01(+0.11%)
Jun 17, 2005 4.609 4.624 4.588 4.624 158,270 +0.02(+0.51%)
Jun 16, 2005 4.624 4.653 4.585 4.601 348,580 -0.02(-0.34%)
Jun 15, 2005 4.645 4.645 4.567 4.616 126,230 +0.03(+0.68%)
Jun 14, 2005 4.642 4.645 4.567 4.585 118,509 -0.04(-0.84%)
Jun 13, 2005 4.619 4.647 4.614 4.624 98,436 -0.03(-0.72%)
Jun 10, 2005 4.637 4.658 4.614 4.658 138,968 +0.03(+0.67%)
Jun 09, 2005 4.606 4.660 4.590 4.627 176,413 +0.03(+0.68%)
Jun 08, 2005 4.598 4.614 4.580 4.596 214,243 -0.02(-0.45%)
Jun 07, 2005 4.624 4.655 4.593 4.616 201,118 -0.03(-0.72%)
Jun 06, 2005 4.658 4.663 4.621 4.650 98,436 +0.00(+0.00%)
Jun 03, 2005 4.627 4.655 4.614 4.650 122,369 +0.02(+0.34%)
Jun 02, 2005 4.614 4.650 4.614 4.634 89,943 -0.01(-0.28%)
Jun 01, 2005 4.585 4.658 4.585 4.647 120,825 +0.01(+0.28%)
May 31, 2005 4.619 4.650 4.606 4.634 149,777 -0.01(-0.28%)
May 27, 2005 4.637 4.658 4.572 4.647 198,416 +0.01(+0.22%)
May 26, 2005 4.650 4.653 4.588 4.637 110,403 -0.01(-0.11%)
May 25, 2005 4.637 4.658 4.598 4.642 149,391 +0.01(+0.28%)
May 24, 2005 4.637 4.647 4.585 4.629 120,825 -0.02(-0.39%)
May 23, 2005 4.627 4.650 4.601 4.647 179,501 +0.05(+1.01%)
May 20, 2005 4.642 4.647 4.588 4.601 139,354 -0.02(-0.45%)
May 19, 2005 4.616 4.730 4.611 4.621 88,785 -0.02(-0.34%)
May 18, 2005 4.596 4.637 4.580 4.637 124,686 +0.04(+0.90%)
May 17, 2005 4.557 4.660 4.541 4.596 309,591 +0.05(+1.08%)
May 16, 2005 4.445 4.557 4.445 4.546 129,318 +0.02(+0.34%)
May 13, 2005 4.552 4.554 4.469 4.531 152,093 -0.02(-0.51%)
May 12, 2005 4.539 4.554 4.510 4.554 163,288 +0.03(+0.69%)
May 11, 2005 4.533 4.585 4.502 4.523 161,744 -0.00(-0.06%)
May 10, 2005 4.466 4.528 4.453 4.526 108,472 +0.06(+1.33%)
May 09, 2005 4.456 4.507 4.430 4.466 187,608 -0.01(-0.12%)
May 06, 2005 4.520 4.533 4.425 4.471 166,762 -0.09(-1.93%)
May 05, 2005 4.541 4.559 4.513 4.559 93,804 +0.03(+0.57%)
May 04, 2005 4.502 4.544 4.502 4.533 76,818 +0.03(+0.57%)
May 03, 2005 4.541 4.570 4.497 4.507 148,619 -0.06(-1.25%)
May 02, 2005 4.596 4.598 4.559 4.564 137,810 -0.02(-0.45%)
Apr 29, 2005 4.544 4.593 4.536 4.585 93,031 +0.01(+0.11%)
Apr 28, 2005 4.554 4.596 4.552 4.580 134,336 +0.02(+0.40%)
Apr 27, 2005 4.572 4.575 4.510 4.562 159,428 -0.01(-0.23%)
Apr 26, 2005 4.404 4.572 4.391 4.572 300,327 +0.15(+3.34%)
Apr 25, 2005 4.440 4.469 4.394 4.425 203,435 -0.04(-0.93%)
Apr 22, 2005 4.513 4.515 4.365 4.466 197,644 -0.03(-0.58%)
Apr 21, 2005 4.388 4.492 4.381 4.492 105,770 +0.08(+1.76%)
Apr 20, 2005 4.404 4.443 4.360 4.414 150,163 -0.03(-0.70%)
Apr 19, 2005 4.536 4.557 4.352 4.445 290,676 -0.06(-1.44%)
Apr 18, 2005 4.492 4.619 4.492 4.510 299,555 -0.00(-0.06%)
Apr 15, 2005 4.482 4.520 4.430 4.513 104,226 +0.05(+1.10%)
Apr 14, 2005 4.383 4.482 4.383 4.463 238,563 +0.07(+1.59%)
Apr 13, 2005 4.401 4.469 4.352 4.394 228,912 -0.02(-0.53%)
Apr 12, 2005 4.396 4.440 4.321 4.417 147,847 +0.01(+0.29%)
Apr 11, 2005 4.430 4.492 4.378 4.404 151,707 -0.01(-0.29%)
Apr 08, 2005 4.482 4.513 4.406 4.417 110,017 -0.10(-2.12%)
Apr 07, 2005 4.495 4.518 4.471 4.513 66,010 +0.00(+0.00%)
Apr 06, 2005 4.474 4.526 4.456 4.513 139,741 +0.03(+0.69%)
Apr 05, 2005 4.507 4.559 4.469 4.482 123,913 +0.00(+0.00%)
Apr 04, 2005 4.445 4.533 4.445 4.482 143,987 +0.04(+0.87%)
Apr 01, 2005 4.448 4.495 4.414 4.443 204,207 -0.01(-0.29%)
Mar 31, 2005 4.432 4.520 4.432 4.456 78,749 -0.04(-0.92%)
Mar 30, 2005 4.476 4.513 4.378 4.497 130,862 -0.01(-0.12%)
Mar 29, 2005 4.316 4.513 4.313 4.502 362,477 +0.22(+5.08%)
Mar 28, 2005 4.487 4.487 4.248 4.285 622,272 -0.19(-4.28%)
Mar 24, 2005 4.552 4.552 4.357 4.476 248,986 -0.02(-0.52%)
Mar 23, 2005 4.502 4.518 4.282 4.500 326,577 -0.00(-0.06%)
Mar 22, 2005 4.756 4.756 4.443 4.502 680,947 -0.25(-5.34%)
Mar 21, 2005 4.849 4.868 4.722 4.756 212,699 -0.07(-1.40%)
Mar 18, 2005 4.844 4.865 4.818 4.824 112,719 -0.02(-0.48%)
Mar 17, 2005 4.914 4.917 4.826 4.847 231,614 -0.06(-1.32%)
Mar 16, 2005 4.935 4.948 4.899 4.912 220,806 -0.03(-0.58%)
Mar 15, 2005 4.969 5.010 4.922 4.940 193,012 -0.00(-0.05%)
Mar 14, 2005 4.979 5.026 4.943 4.943 147,461 -0.01(-0.26%)
Mar 11, 2005 4.943 4.976 4.914 4.956 137,038 +0.02(+0.42%)
Mar 10, 2005 4.891 4.984 4.886 4.935 344,720 +0.04(+0.79%)
Mar 09, 2005 4.987 4.987 4.847 4.896 283,728 -0.06(-1.31%)
Mar 08, 2005 4.919 4.963 4.886 4.961 249,758 +0.05(+1.06%)
Mar 07, 2005 4.891 4.940 4.881 4.909 167,148 +0.03(+0.53%)
Mar 04, 2005 4.865 4.896 4.857 4.883 168,692 +0.01(+0.27%)
Mar 03, 2005 4.914 4.914 4.862 4.870 215,401 -0.04(-0.74%)
Mar 02, 2005 4.935 4.938 4.886 4.906 147,461 -0.00(-0.05%)
Mar 01, 2005 4.927 4.943 4.888 4.909 275,621 +0.01(+0.11%)
Feb 28, 2005 4.969 4.984 4.901 4.904 208,453 -0.04(-0.89%)
Feb 25, 2005 4.956 4.976 4.917 4.948 327,735 -0.03(-0.62%)
Feb 24, 2005 4.982 4.995 4.961 4.979 126,616 -0.04(-0.72%)
Feb 23, 2005 5.067 5.090 4.979 5.015 258,636 -0.07(-1.43%)
Feb 22, 2005 5.051 5.111 5.044 5.088 148,233 +0.03(+0.61%)
Feb 18, 2005 5.070 5.108 5.031 5.057 204,979 -0.05(-1.01%)
Feb 17, 2005 5.103 5.116 5.067 5.108 147,461 +0.01(+0.20%)
Feb 16, 2005 5.064 5.101 5.054 5.098 121,211 +0.01(+0.10%)
Feb 15, 2005 5.031 5.098 5.031 5.093 178,343 +0.01(+0.20%)
Feb 14, 2005 5.051 5.103 5.051 5.083 73,344 +0.03(+0.62%)
Feb 11, 2005 5.077 5.103 5.051 5.051 107,314 -0.03(-0.66%)
Feb 10, 2005 5.090 5.098 5.054 5.085 108,859 -0.00(-0.05%)
Feb 09, 2005 5.049 5.090 5.049 5.088 150,163 +0.04(+0.77%)
Feb 08, 2005 5.051 5.077 5.044 5.049 169,850 +0.01(+0.15%)
Feb 07, 2005 5.039 5.064 5.007 5.041 108,086 +0.00(+0.05%)
Feb 04, 2005 4.989 5.044 4.989 5.039 138,582 +0.04(+0.83%)
Feb 03, 2005 5.010 5.018 4.966 4.997 67,940 -0.01(-0.26%)
Feb 02, 2005 5.018 5.028 4.963 5.010 93,031 -0.01(-0.15%)
Feb 01, 2005 4.974 5.020 4.958 5.018 106,542 +0.06(+1.25%)
Jan 31, 2005 4.958 4.992 4.943 4.956 84,153 -0.02(-0.36%)
Jan 28, 2005 5.020 5.020 4.961 4.974 87,627 -0.02(-0.42%)
Jan 27, 2005 4.971 5.000 4.938 4.995 103,840 +0.03(+0.52%)
Jan 26, 2005 5.026 5.039 4.940 4.969 151,707 -0.01(-0.10%)
Jan 25, 2005 4.945 4.995 4.945 4.974 196,872 +0.03(+0.52%)
Jan 24, 2005 5.000 5.000 4.938 4.948 171,395 -0.05(-1.04%)
Jan 21, 2005 4.987 5.000 4.948 5.000 68,326 +0.04(+0.78%)
Jan 20, 2005 4.974 4.995 4.922 4.961 116,579 +0.03(+0.52%)
Jan 19, 2005 4.987 5.020 4.922 4.935 112,333 -0.04(-0.78%)
Jan 18, 2005 5.002 5.013 4.935 4.974 127,002 -0.01(-0.21%)
Jan 14, 2005 4.987 4.987 4.922 4.984 223,894 -0.01(-0.16%)
Jan 13, 2005 4.987 5.000 4.948 4.992 163,674 +0.01(+0.10%)
Jan 12, 2005 4.987 5.000 4.948 4.987 187,994 -0.05(-1.03%)
Jan 11, 2005 5.039 5.051 5.026 5.039 146,689 +0.01(+0.26%)
Jan 10, 2005 5.039 5.039 4.987 5.026 37,058 -0.06(-1.27%)
Jan 07, 2005 4.948 5.090 4.948 5.090 99,980 +0.10(+2.02%)
Jan 06, 2005 5.015 5.051 4.948 4.989 133,564 +0.00(+0.00%)
Jan 05, 2005 5.051 5.090 4.987 4.989 74,116 -0.09(-1.73%)
Jan 04, 2005 5.010 5.098 5.000 5.077 196,486 +0.05(+1.03%)
Jan 03, 2005 5.002 5.054 5.002 5.026 91,101 -0.01(-0.26%)
Dec 31, 2004 5.031 5.049 5.005 5.039 149,777 +0.03(+0.67%)
Dec 30, 2004 4.966 5.033 4.953 5.005 187,222 +0.03(+0.52%)
Dec 29, 2004 4.974 5.046 4.974 4.979 488,321 +0.01(+0.16%)
Dec 28, 2004 4.987 5.002 4.953 4.971 172,939 -0.04(-0.83%)
Dec 27, 2004 5.000 5.039 5.000 5.013 125,844 +0.01(+0.21%)
Dec 23, 2004 5.181 5.181 5.000 5.002 1,841,338 -0.18(-3.45%)
Dec 22, 2004 5.181 5.184 5.181 5.181 126,616 +0.00(+0.00%)
Dec 21, 2004 5.181 5.184 5.181 5.181 121,983 +0.00(+0.00%)
Dec 20, 2004 5.181 5.184 5.181 5.181 138,196 +0.00(+0.00%)
Dec 17, 2004 5.184 5.194 5.181 5.181 278,709 +0.00(+0.00%)
Dec 16, 2004 5.181 5.184 5.181 5.181 67,554 +0.00(+0.00%)
Dec 15, 2004 5.184 5.184 5.181 5.181 298,397 -0.00(-0.05%)
Dec 14, 2004 5.181 5.184 5.181 5.184 292,220 +0.00(+0.05%)
Dec 13, 2004 5.184 5.184 5.181 5.181 45,550 +0.00(+0.00%)
Dec 10, 2004 5.181 5.184 5.181 5.181 73,344 -0.00(-0.05%)
Dec 09, 2004 5.181 5.184 5.181 5.184 47,867 +0.00(+0.00%)
Dec 08, 2004 5.181 5.184 5.181 5.184 72,958 +0.00(+0.05%)
Dec 07, 2004 5.181 5.189 5.181 5.181 170,236 -0.01(-0.10%)
Dec 06, 2004 5.191 5.191 5.181 5.186 137,038 +0.00(+0.00%)
Dec 03, 2004 5.184 5.186 5.181 5.186 78,749 +0.00(+0.00%)
Dec 02, 2004 5.181 5.186 5.181 5.186 116,965 +0.00(+0.05%)
Dec 01, 2004 5.181 5.186 5.181 5.184 82,995 -0.00(-0.05%)
Nov 30, 2004 5.184 5.191 5.181 5.186 171,395 +0.01(+0.10%)
Nov 29, 2004 5.181 5.184 5.181 5.181 121,597 +0.00(+0.00%)
Nov 26, 2004 5.181 5.184 5.181 5.181 35,900 -0.00(-0.05%)
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.