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 (%)
Aug 31, 2006 4.733 4.746 4.722 4.733 161,396 +0.01(+0.28%)
Aug 30, 2006 4.743 4.743 4.712 4.720 236,740 -0.01(-0.28%)
Aug 29, 2006 4.735 4.735 4.706 4.733 201,171 +0.01(+0.17%)
Aug 28, 2006 4.717 4.725 4.693 4.725 234,063 +0.02(+0.39%)
Aug 25, 2006 4.740 4.748 4.680 4.706 231,768 -0.02(-0.44%)
Aug 24, 2006 4.769 4.772 4.720 4.727 257,775 -0.04(-0.88%)
Aug 23, 2006 4.761 4.777 4.759 4.769 175,547 +0.00(+0.00%)
Aug 22, 2006 4.769 4.790 4.761 4.769 208,438 +0.01(+0.11%)
Aug 21, 2006 4.761 4.767 4.735 4.764 230,238 +0.05(+1.17%)
Aug 18, 2006 4.691 4.725 4.672 4.709 144,950 +0.02(+0.50%)
Aug 17, 2006 4.720 4.753 4.667 4.686 263,512 -0.01(-0.17%)
Aug 16, 2006 4.638 4.759 4.638 4.693 486,101 +0.05(+1.18%)
Aug 15, 2006 4.641 4.654 4.625 4.638 212,263 +0.01(+0.23%)
Aug 14, 2006 4.625 4.646 4.618 4.628 125,063 +0.00(+0.06%)
Aug 11, 2006 4.654 4.654 4.597 4.625 126,210 -0.03(-0.62%)
Aug 10, 2006 4.604 4.654 4.602 4.654 138,066 +0.04(+0.91%)
Aug 09, 2006 4.623 4.641 4.610 4.612 196,582 +0.00(+0.06%)
Aug 08, 2006 4.602 4.623 4.597 4.610 130,417 -0.01(-0.28%)
Aug 07, 2006 4.610 4.625 4.578 4.623 151,452 +0.03(+0.74%)
Aug 04, 2006 4.589 4.589 4.563 4.589 172,105 +0.03(+0.57%)
Aug 03, 2006 4.542 4.565 4.531 4.563 120,856 +0.02(+0.35%)
Aug 02, 2006 4.584 4.584 4.531 4.547 123,533 -0.03(-0.74%)
Aug 01, 2006 4.602 4.602 4.570 4.581 97,908 -0.03(-0.74%)
Jul 31, 2006 4.594 4.638 4.576 4.615 154,894 +0.02(+0.46%)
Jul 28, 2006 4.539 4.602 4.529 4.594 95,231 +0.05(+1.03%)
Jul 27, 2006 4.557 4.573 4.510 4.547 244,771 -0.01(-0.23%)
Jul 26, 2006 4.526 4.557 4.503 4.557 146,480 +0.04(+0.81%)
Jul 25, 2006 4.510 4.521 4.489 4.521 121,238 +0.01(+0.29%)
Jul 24, 2006 4.495 4.508 4.461 4.508 200,024 +0.02(+0.41%)
Jul 21, 2006 4.495 4.497 4.455 4.489 138,831 +0.01(+0.12%)
Jul 20, 2006 4.497 4.521 4.476 4.484 179,754 -0.02(-0.41%)
Jul 19, 2006 4.458 4.505 4.455 4.502 182,814 +0.04(+1.00%)
Jul 18, 2006 4.414 4.458 4.398 4.458 167,133 +0.04(+0.89%)
Jul 17, 2006 4.377 4.419 4.367 4.419 115,119 +0.03(+0.78%)
Jul 14, 2006 4.419 4.424 4.359 4.385 187,021 -0.04(-0.89%)
Jul 13, 2006 4.442 4.445 4.414 4.424 167,515 -0.02(-0.41%)
Jul 12, 2006 4.471 4.471 4.429 4.442 193,522 +0.02(+0.53%)
Jul 11, 2006 4.414 4.440 4.380 4.419 144,568 +0.02(+0.48%)
Jul 10, 2006 4.403 4.403 4.372 4.398 125,828 +0.02(+0.36%)
Jul 07, 2006 4.387 4.419 4.333 4.382 191,992 +0.01(+0.24%)
Jul 06, 2006 4.327 4.374 4.306 4.372 190,463 +0.02(+0.42%)
Jul 05, 2006 4.359 4.372 4.340 4.353 132,712 -0.02(-0.48%)
Jul 03, 2006 4.372 4.374 4.353 4.374 80,315 -0.02(-0.42%)
Jun 30, 2006 4.380 4.398 4.367 4.393 108,999 +0.01(+0.12%)
Jun 29, 2006 4.330 4.390 4.330 4.387 164,456 +0.06(+1.45%)
Jun 28, 2006 4.293 4.330 4.291 4.325 187,785 +0.03(+0.73%)
Jun 27, 2006 4.291 4.314 4.280 4.293 257,392 -0.01(-0.30%)
Jun 26, 2006 4.380 4.387 4.267 4.306 252,803 -0.07(-1.67%)
Jun 23, 2006 4.414 4.414 4.361 4.380 158,719 -0.02(-0.42%)
Jun 22, 2006 4.437 4.440 4.382 4.398 257,392 -0.04(-0.88%)
Jun 21, 2006 4.411 4.442 4.398 4.437 231,385 +0.03(+0.71%)
Jun 20, 2006 4.369 4.406 4.351 4.406 297,933 +0.03(+0.66%)
Jun 19, 2006 4.367 4.398 4.351 4.377 258,922 +0.01(+0.24%)
Jun 16, 2006 4.364 4.367 4.343 4.367 244,389 +0.00(+0.06%)
Jun 15, 2006 4.364 4.385 4.348 4.364 150,305 +0.01(+0.12%)
Jun 14, 2006 4.359 4.367 4.319 4.359 285,694 -0.02(-0.36%)
Jun 13, 2006 4.377 4.419 4.361 4.374 229,473 -0.03(-0.77%)
Jun 12, 2006 4.432 4.442 4.406 4.408 158,719 -0.00(-0.06%)
Jun 09, 2006 4.424 4.442 4.393 4.411 246,301 -0.01(-0.30%)
Jun 08, 2006 4.427 4.432 4.356 4.424 286,077 -0.01(-0.18%)
Jun 07, 2006 4.445 4.448 4.419 4.432 115,501 -0.01(-0.29%)
Jun 06, 2006 4.468 4.468 4.427 4.445 260,070 -0.02(-0.41%)
Jun 05, 2006 4.471 4.476 4.453 4.463 151,452 -0.01(-0.18%)
Jun 02, 2006 4.442 4.479 4.442 4.471 185,873 +0.02(+0.47%)
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.