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, 2010 4.796 4.824 4.744 4.788 164,616 +0.00(+0.06%)
Aug 30, 2010 4.791 4.824 4.777 4.785 102,985 +0.01(+0.12%)
Aug 27, 2010 4.780 4.796 4.735 4.780 128,199 +0.02(+0.46%)
Aug 26, 2010 4.829 4.829 4.733 4.757 288,677 -0.05(-1.04%)
Aug 25, 2010 4.804 4.838 4.788 4.807 147,939 -0.03(-0.63%)
Aug 24, 2010 4.838 4.846 4.799 4.838 162,232 -0.03(-0.57%)
Aug 23, 2010 4.829 4.868 4.804 4.865 150,902 +0.04(+0.92%)
Aug 20, 2010 4.835 4.835 4.791 4.821 150,359 -0.01(-0.23%)
Aug 19, 2010 4.840 4.851 4.780 4.832 152,693 +0.01(+0.17%)
Aug 18, 2010 4.804 4.824 4.777 4.824 317,171 +0.03(+0.63%)
Aug 17, 2010 4.766 4.804 4.752 4.793 185,289 +0.05(+1.05%)
Aug 16, 2010 4.738 4.760 4.719 4.744 92,853 +0.01(+0.29%)
Aug 13, 2010 4.730 4.741 4.702 4.730 155,449 +0.01(+0.23%)
Aug 12, 2010 4.777 4.788 4.663 4.719 339,448 -0.07(-1.56%)
Aug 11, 2010 4.738 4.793 4.722 4.793 213,574 +0.04(+0.81%)
Aug 10, 2010 4.746 4.755 4.705 4.755 171,514 +0.00(+0.06%)
Aug 09, 2010 4.730 4.752 4.715 4.752 124,476 +0.04(+0.88%)
Aug 06, 2010 4.710 4.713 4.686 4.710 82,065 +0.01(+0.12%)
Aug 05, 2010 4.702 4.713 4.699 4.705 91,217 +0.01(+0.12%)
Aug 04, 2010 4.686 4.710 4.677 4.699 117,393 +0.01(+0.18%)
Aug 03, 2010 4.661 4.699 4.652 4.691 168,421 +0.01(+0.30%)
Aug 02, 2010 4.680 4.683 4.658 4.677 296,859 +0.02(+0.42%)
Jul 30, 2010 4.658 4.663 4.631 4.658 161,861 +0.00(+0.08%)
Jul 29, 2010 4.650 4.669 4.628 4.654 95,621 -0.00(-0.02%)
Jul 28, 2010 4.661 4.677 4.628 4.655 233,179 +0.00(+0.06%)
Jul 27, 2010 4.617 4.658 4.614 4.652 169,196 +0.03(+0.71%)
Jul 26, 2010 4.600 4.620 4.598 4.620 282,873 +0.02(+0.54%)
Jul 23, 2010 4.600 4.600 4.584 4.595 222,681 -0.01(-0.18%)
Jul 22, 2010 4.578 4.609 4.565 4.603 164,792 +0.04(+0.84%)
Jul 21, 2010 4.565 4.587 4.554 4.565 231,039 -0.01(-0.12%)
Jul 20, 2010 4.460 4.570 4.460 4.570 273,544 +0.08(+1.77%)
Jul 19, 2010 4.482 4.491 4.463 4.491 114,705 +0.03(+0.68%)
Jul 16, 2010 4.460 4.477 4.439 4.460 114,063 -0.00(-0.06%)
Jul 15, 2010 4.485 4.496 4.430 4.463 135,862 -0.01(-0.25%)
Jul 14, 2010 4.496 4.496 4.455 4.474 49,267 -0.00(-0.06%)
Jul 13, 2010 4.436 4.485 4.436 4.477 165,605 +0.04(+0.93%)
Jul 12, 2010 4.397 4.436 4.397 4.436 118,700 +0.01(+0.19%)
Jul 09, 2010 4.428 4.428 4.386 4.428 123,629 +0.02(+0.56%)
Jul 08, 2010 4.419 4.419 4.342 4.403 401,081 -0.01(-0.19%)
Jul 07, 2010 4.337 4.411 4.326 4.411 145,176 +0.06(+1.39%)
Jul 06, 2010 4.329 4.381 4.321 4.351 216,498 +0.04(+0.89%)
Jul 02, 2010 4.312 4.384 4.271 4.312 226,592 -0.04(-1.01%)
Jul 01, 2010 4.403 4.425 4.290 4.356 207,676 -0.01(-0.25%)
Jun 30, 2010 4.394 4.411 4.359 4.367 125,241 -0.02(-0.37%)
Jun 29, 2010 4.354 4.430 4.351 4.384 431,083 +0.02(+0.37%)
Jun 25, 2010 4.367 4.375 4.296 4.367 202,658 +0.06(+1.39%)
Jun 24, 2010 4.313 4.313 4.272 4.307 133,852 -0.00(-0.07%)
Jun 23, 2010 4.307 4.318 4.277 4.310 143,029 +0.02(+0.39%)
Jun 22, 2010 4.286 4.348 4.272 4.294 187,307 +0.01(+0.19%)
Jun 21, 2010 4.362 4.362 4.277 4.286 190,589 -0.04(-0.94%)
Jun 18, 2010 4.326 4.345 4.313 4.326 165,219 +0.01(+0.19%)
Jun 17, 2010 4.286 4.321 4.273 4.318 143,944 +0.04(+0.83%)
Jun 16, 2010 4.264 4.294 4.239 4.283 225,175 -0.01(-0.13%)
Jun 15, 2010 4.250 4.307 4.247 4.288 198,534 +0.04(+1.03%)
Jun 14, 2010 4.286 4.291 4.237 4.245 153,543 -0.01(-0.13%)
Jun 11, 2010 4.218 4.253 4.204 4.250 178,729 +0.04(+0.97%)
Jun 10, 2010 4.155 4.209 4.128 4.209 269,332 +0.10(+2.45%)
Jun 09, 2010 4.144 4.198 4.109 4.109 178,145 -0.02(-0.53%)
Jun 08, 2010 4.081 4.139 4.079 4.130 649,312 +0.05(+1.20%)
Jun 07, 2010 4.130 4.177 4.068 4.081 500,072 -0.02(-0.40%)
Jun 04, 2010 4.098 4.226 4.098 4.098 350,329 -0.09(-2.08%)
Jun 03, 2010 4.228 4.231 4.158 4.185 445,688 -0.00(-0.06%)
Jun 02, 2010 4.125 4.212 4.125 4.188 210,846 +0.06(+1.45%)
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.