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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 4.373 4.401 4.360 4.401 118,509 +0.04(+1.01%)
Aug 30, 2007 4.339 4.357 4.329 4.357 125,844 -0.01(-0.24%)
Aug 29, 2007 4.282 4.368 4.282 4.368 210,769 +0.02(+0.48%)
Aug 28, 2007 4.342 4.365 4.311 4.347 220,034 -0.04(-0.89%)
Aug 27, 2007 4.417 4.425 4.352 4.386 155,954 -0.06(-1.28%)
Aug 24, 2007 4.448 4.476 4.432 4.443 115,421 -0.03(-0.75%)
Aug 23, 2007 4.507 4.507 4.461 4.476 141,671 -0.03(-0.63%)
Aug 22, 2007 4.507 4.507 4.463 4.505 176,799 +0.07(+1.58%)
Aug 21, 2007 4.404 4.461 4.388 4.435 186,450 -0.01(-0.17%)
Aug 20, 2007 4.339 4.443 4.334 4.443 159,428 +0.04(+1.00%)
Aug 17, 2007 4.111 4.399 4.111 4.399 419,609 +0.37(+9.13%)
Aug 16, 2007 4.168 4.168 3.860 4.031 597,180 -0.18(-4.25%)
Aug 15, 2007 4.378 4.378 4.186 4.210 393,359 -0.19(-4.30%)
Aug 14, 2007 4.456 4.463 4.318 4.399 255,934 -0.07(-1.57%)
Aug 13, 2007 4.495 4.500 4.453 4.469 235,475 +0.00(+0.00%)
Aug 10, 2007 4.479 4.479 4.450 4.469 189,538 -0.03(-0.63%)
Aug 09, 2007 4.482 4.500 4.466 4.497 124,300 -0.03(-0.69%)
Aug 08, 2007 4.492 4.531 4.476 4.528 121,597 +0.02(+0.46%)
Aug 07, 2007 4.450 4.507 4.450 4.507 119,667 +0.05(+1.16%)
Aug 06, 2007 4.482 4.500 4.448 4.456 207,681 -0.05(-1.09%)
Aug 03, 2007 4.515 4.533 4.505 4.505 41,690 -0.02(-0.40%)
Aug 02, 2007 4.502 4.546 4.502 4.523 267,515 -0.02(-0.40%)
Aug 01, 2007 4.632 4.637 4.533 4.541 114,263 -0.13(-2.72%)
Jul 31, 2007 4.634 4.673 4.632 4.668 97,664 +0.02(+0.45%)
Jul 30, 2007 4.637 4.650 4.596 4.647 104,998 -0.01(-0.17%)
Jul 27, 2007 4.676 4.686 4.624 4.655 133,564 -0.02(-0.33%)
Jul 26, 2007 4.689 4.777 4.647 4.671 372,514 -0.03(-0.55%)
Jul 25, 2007 4.746 4.748 4.655 4.697 352,826 -0.04(-0.87%)
Jul 24, 2007 4.710 4.738 4.699 4.738 203,435 +0.01(+0.27%)
Jul 23, 2007 4.712 4.730 4.694 4.725 223,508 +0.02(+0.50%)
Jul 20, 2007 4.725 4.725 4.686 4.702 172,553 -0.02(-0.33%)
Jul 19, 2007 4.694 4.733 4.694 4.717 246,669 +0.03(+0.72%)
Jul 18, 2007 4.728 4.728 4.650 4.684 261,338 -0.05(-1.04%)
Jul 17, 2007 4.759 4.774 4.717 4.733 226,982 -0.02(-0.49%)
Jul 16, 2007 4.774 4.779 4.738 4.756 174,483 -0.02(-0.38%)
Jul 13, 2007 4.779 4.798 4.759 4.774 143,987 +0.01(+0.16%)
Jul 12, 2007 4.785 4.813 4.748 4.767 179,501 -0.04(-0.92%)
Jul 11, 2007 4.798 4.818 4.785 4.811 102,296 +0.01(+0.27%)
Jul 10, 2007 4.811 4.813 4.774 4.798 136,266 -0.01(-0.11%)
Jul 09, 2007 4.764 4.803 4.761 4.803 111,175 +0.01(+0.27%)
Jul 06, 2007 4.831 4.831 4.769 4.790 99,208 -0.01(-0.16%)
Jul 05, 2007 4.821 4.821 4.772 4.798 82,995 +0.02(+0.33%)
Jul 03, 2007 4.798 4.812 4.782 4.782 123,913 -0.05(-1.02%)
Jul 02, 2007 4.741 4.831 4.741 4.831 176,799 -0.01(-0.11%)
Jun 29, 2007 4.844 4.849 4.818 4.836 123,527 +0.03(+0.65%)
Jun 28, 2007 4.818 4.834 4.795 4.805 132,020 +0.01(+0.11%)
Jun 27, 2007 4.779 4.821 4.767 4.800 124,686 -0.01(-0.27%)
Jun 26, 2007 4.855 4.857 4.785 4.813 181,045 -0.04(-0.85%)
Jun 25, 2007 4.922 4.982 4.839 4.855 178,729 -0.03(-0.64%)
Jun 22, 2007 4.896 4.896 4.855 4.886 149,777 +0.00(+0.00%)
Jun 21, 2007 4.904 4.911 4.842 4.886 227,754 -0.01(-0.16%)
Jun 20, 2007 4.878 4.899 4.875 4.893 110,403 +0.00(+0.05%)
Jun 19, 2007 4.839 4.891 4.839 4.891 143,987 +0.06(+1.23%)
Jun 18, 2007 4.821 4.849 4.803 4.831 188,380 -0.01(-0.16%)
Jun 15, 2007 4.849 4.849 4.808 4.839 192,626 -0.02(-0.32%)
Jun 14, 2007 4.792 4.860 4.792 4.855 142,443 +0.05(+0.97%)
Jun 13, 2007 4.790 4.811 4.774 4.808 227,754 +0.03(+0.60%)
Jun 12, 2007 4.805 4.824 4.759 4.779 213,471 -0.05(-0.97%)
Jun 11, 2007 4.844 4.844 4.800 4.826 122,755 -0.02(-0.43%)
Jun 08, 2007 4.849 4.857 4.829 4.847 257,864 +0.00(+0.05%)
Jun 07, 2007 4.953 4.956 4.839 4.844 261,724 -0.11(-2.15%)
Jun 06, 2007 4.987 4.987 4.943 4.950 202,277 -0.02(-0.47%)
Jun 05, 2007 4.961 4.974 4.950 4.974 127,388 +0.01(+0.10%)
Jun 04, 2007 4.971 4.974 4.953 4.969 111,947 +0.01(+0.10%)
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.