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, 2016 5.753 5.753 5.719 5.743 151,564 +0.00(+0.08%)
Aug 30, 2016 5.753 5.753 5.714 5.738 83,476 +0.00(+0.00%)
Aug 29, 2016 5.719 5.738 5.719 5.738 84,638 +0.00(+0.08%)
Aug 26, 2016 5.709 5.743 5.709 5.733 33,371 +0.01(+0.16%)
Aug 25, 2016 5.704 5.738 5.690 5.724 56,219 +0.01(+0.26%)
Aug 24, 2016 5.714 5.729 5.709 5.709 48,728 +0.00(+0.00%)
Aug 23, 2016 5.714 5.738 5.709 5.709 86,509 -0.01(-0.17%)
Aug 22, 2016 5.719 5.757 5.719 5.719 61,130 -0.00(-0.08%)
Aug 19, 2016 5.719 5.728 5.695 5.724 32,692 -0.00(-0.08%)
Aug 18, 2016 5.719 5.728 5.704 5.728 37,271 +0.02(+0.34%)
Aug 17, 2016 5.714 5.714 5.704 5.709 20,827 +0.00(+0.08%)
Aug 16, 2016 5.695 5.714 5.695 5.704 54,586 +0.01(+0.17%)
Aug 15, 2016 5.709 5.714 5.675 5.695 210,581 +0.01(+0.25%)
Aug 12, 2016 5.646 5.690 5.646 5.680 59,557 +0.00(+0.03%)
Aug 11, 2016 5.656 5.695 5.622 5.678 92,927 +0.04(+0.65%)
Aug 10, 2016 5.617 5.670 5.617 5.642 45,050 +0.03(+0.52%)
Aug 09, 2016 5.574 5.626 5.574 5.613 34,555 +0.03(+0.52%)
Aug 08, 2016 5.584 5.619 5.584 5.584 65,800 -0.01(-0.17%)
Aug 05, 2016 5.555 5.613 5.555 5.593 113,629 +0.02(+0.43%)
Aug 04, 2016 5.535 5.593 5.535 5.569 48,427 +0.01(+0.26%)
Aug 03, 2016 5.540 5.564 5.526 5.555 50,342 +0.01(+0.26%)
Aug 02, 2016 5.559 5.579 5.540 5.540 60,966 -0.03(-0.61%)
Aug 01, 2016 5.579 5.598 5.574 5.574 43,183 +0.01(+0.22%)
Jul 29, 2016 5.552 5.567 5.533 5.562 80,713 +0.02(+0.35%)
Jul 28, 2016 5.524 5.543 5.500 5.543 117,896 +0.01(+0.26%)
Jul 27, 2016 5.533 5.538 5.495 5.528 44,507 +0.03(+0.61%)
Jul 26, 2016 5.552 5.552 5.495 5.495 43,439 -0.05(-0.95%)
Jul 25, 2016 5.548 5.562 5.543 5.548 31,736 -0.01(-0.26%)
Jul 22, 2016 5.552 5.571 5.548 5.562 49,621 +0.02(+0.43%)
Jul 21, 2016 5.581 5.581 5.531 5.538 142,875 -0.04(-0.69%)
Jul 20, 2016 5.595 5.595 5.543 5.576 97,550 -0.01(-0.26%)
Jul 19, 2016 5.586 5.595 5.576 5.591 33,701 +0.03(+0.52%)
Jul 18, 2016 5.610 5.610 5.557 5.562 57,921 +0.00(+0.09%)
Jul 15, 2016 5.538 5.586 5.538 5.557 85,575 -0.02(-0.34%)
Jul 14, 2016 5.562 5.576 5.538 5.576 180,095 +0.02(+0.43%)
Jul 13, 2016 5.562 5.562 5.552 5.552 56,134 -0.03(-0.60%)
Jul 12, 2016 5.586 5.615 5.576 5.586 189,664 +0.05(+0.95%)
Jul 11, 2016 5.562 5.624 5.533 5.533 64,573 -0.04(-0.69%)
Jul 08, 2016 5.538 5.581 5.533 5.571 134,047 +0.04(+0.69%)
Jul 07, 2016 5.500 5.543 5.500 5.533 72,448 +0.03(+0.61%)
Jul 06, 2016 5.456 5.509 5.456 5.499 26,039 +0.03(+0.52%)
Jul 05, 2016 5.418 5.495 5.418 5.471 86,111 +0.00(+0.09%)
Jul 01, 2016 5.461 5.466 5.466 5.466 68,408 +0.02(+0.31%)
Jun 30, 2016 5.406 5.459 5.397 5.449 55,969 +0.07(+1.24%)
Jun 29, 2016 5.344 5.383 5.344 5.383 65,272 +0.09(+1.71%)
Jun 28, 2016 5.254 5.330 5.254 5.292 72,869 +0.06(+1.09%)
Jun 27, 2016 5.325 5.354 5.235 5.235 79,482 -0.08(-1.52%)
Jun 24, 2016 5.273 5.365 5.263 5.316 79,323 -0.06(-1.15%)
Jun 23, 2016 5.368 5.402 5.368 5.378 121,541 +0.01(+0.18%)
Jun 22, 2016 5.354 5.368 5.340 5.368 76,898 +0.03(+0.62%)
Jun 21, 2016 5.321 5.349 5.321 5.335 79,768 +0.02(+0.36%)
Jun 20, 2016 5.354 5.354 5.297 5.316 43,837 +0.03(+0.54%)
Jun 17, 2016 5.292 5.295 5.273 5.287 54,120 -0.00(-0.09%)
Jun 16, 2016 5.282 5.311 5.278 5.292 45,533 +0.01(+0.27%)
Jun 15, 2016 5.282 5.311 5.273 5.278 52,866 -0.02(-0.36%)
Jun 14, 2016 5.311 5.311 5.292 5.297 71,049 -0.06(-1.16%)
Jun 13, 2016 5.387 5.387 5.316 5.359 88,892 -0.03(-0.53%)
Jun 10, 2016 5.359 5.387 5.359 5.387 108,571 +0.01(+0.18%)
Jun 09, 2016 5.383 5.397 5.359 5.378 59,452 +0.00(+0.09%)
Jun 08, 2016 5.373 5.406 5.363 5.373 90,559 +0.00(+0.00%)
Jun 07, 2016 5.287 5.373 5.287 5.373 106,808 +0.07(+1.26%)
Jun 06, 2016 5.278 5.321 5.278 5.306 221,208 +0.03(+0.54%)
Jun 03, 2016 5.202 5.278 5.202 5.278 127,609 +0.06(+1.19%)
Jun 02, 2016 5.211 5.263 5.168 5.216 74,700 -0.02(-0.36%)
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.