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, 2021 7.689 7.689 7.645 7.674 82,794 -0.01(-0.10%)
Aug 30, 2021 7.570 7.704 7.555 7.682 122,401 +0.10(+1.27%)
Aug 27, 2021 7.570 7.585 7.555 7.585 75,021 +0.02(+0.29%)
Aug 26, 2021 7.570 7.570 7.555 7.563 52,796 +0.00(+0.00%)
Aug 25, 2021 7.570 7.570 7.555 7.563 32,566 -0.01(-0.10%)
Aug 24, 2021 7.578 7.585 7.555 7.570 55,937 +0.02(+0.30%)
Aug 23, 2021 7.533 7.570 7.533 7.548 59,333 -0.01(-0.20%)
Aug 20, 2021 7.548 7.585 7.526 7.563 37,270 +0.03(+0.39%)
Aug 19, 2021 7.555 7.555 7.511 7.533 47,027 -0.02(-0.30%)
Aug 18, 2021 7.570 7.593 7.548 7.555 57,243 -0.01(-0.10%)
Aug 17, 2021 7.563 7.578 7.548 7.563 40,969 -0.01(-0.10%)
Aug 16, 2021 7.541 7.585 7.511 7.570 64,128 +0.00(+0.00%)
Aug 13, 2021 7.511 7.593 7.503 7.570 86,946 +0.07(+0.89%)
Aug 12, 2021 7.526 7.547 7.481 7.503 76,215 -0.01(-0.10%)
Aug 11, 2021 7.608 7.608 7.496 7.511 148,292 -0.07(-0.98%)
Aug 10, 2021 7.608 7.615 7.578 7.585 109,177 -0.02(-0.29%)
Aug 09, 2021 7.585 7.620 7.570 7.608 140,201 +0.01(+0.20%)
Aug 06, 2021 7.578 7.615 7.578 7.593 28,085 -0.01(-0.10%)
Aug 05, 2021 7.608 7.631 7.585 7.600 44,974 -0.00(-0.02%)
Aug 04, 2021 7.585 7.630 7.570 7.602 114,553 +0.04(+0.51%)
Aug 03, 2021 7.585 7.585 7.548 7.563 83,348 -0.01(-0.10%)
Aug 02, 2021 7.526 7.585 7.526 7.570 91,412 +0.04(+0.59%)
Jul 30, 2021 7.511 7.570 7.496 7.526 300,701 +0.02(+0.30%)
Jul 29, 2021 7.504 7.518 7.474 7.504 92,281 -0.01(-0.10%)
Jul 28, 2021 7.511 7.518 7.481 7.511 104,631 +0.00(+0.00%)
Jul 27, 2021 7.504 7.511 7.496 7.511 51,580 +0.02(+0.30%)
Jul 26, 2021 7.496 7.511 7.485 7.489 117,060 -0.01(-0.10%)
Jul 23, 2021 7.511 7.518 7.496 7.496 84,023 -0.02(-0.29%)
Jul 22, 2021 7.504 7.518 7.481 7.518 87,128 +0.03(+0.39%)
Jul 21, 2021 7.489 7.489 7.481 7.489 44,623 +0.01(+0.10%)
Jul 20, 2021 7.496 7.496 7.474 7.481 77,485 +0.00(+0.00%)
Jul 19, 2021 7.430 7.496 7.422 7.481 131,441 +0.01(+0.20%)
Jul 16, 2021 7.452 7.474 7.445 7.467 66,322 +0.01(+0.10%)
Jul 15, 2021 7.504 7.511 7.452 7.459 67,733 -0.04(-0.49%)
Jul 14, 2021 7.518 7.526 7.481 7.496 82,349 -0.01(-0.20%)
Jul 13, 2021 7.496 7.511 7.493 7.511 26,297 +0.01(+0.20%)
Jul 12, 2021 7.467 7.496 7.452 7.496 100,878 +0.05(+0.69%)
Jul 09, 2021 7.459 7.459 7.437 7.445 79,602 +0.00(+0.00%)
Jul 08, 2021 7.474 7.474 7.437 7.445 40,081 -0.03(-0.39%)
Jul 07, 2021 7.518 7.523 7.408 7.474 112,683 -0.07(-0.88%)
Jul 06, 2021 7.563 7.563 7.474 7.540 74,934 +0.00(+0.00%)
Jul 02, 2021 7.592 7.592 7.518 7.540 109,441 -0.06(-0.78%)
Jul 01, 2021 7.526 7.600 7.526 7.600 137,584 +0.10(+1.38%)
Jun 30, 2021 7.496 7.526 7.489 7.496 120,463 +0.00(+0.00%)
Jun 29, 2021 7.496 7.496 7.474 7.496 57,583 +0.01(+0.20%)
Jun 28, 2021 7.482 7.504 7.467 7.482 60,864 +0.00(+0.00%)
Jun 25, 2021 7.474 7.482 7.467 7.482 60,395 +0.02(+0.20%)
Jun 24, 2021 7.467 7.482 7.452 7.466 111,281 -0.00(-0.01%)
Jun 23, 2021 7.482 7.482 7.452 7.467 90,509 +0.01(+0.20%)
Jun 22, 2021 7.504 7.504 7.438 7.452 81,760 +0.02(+0.27%)
Jun 21, 2021 7.416 7.444 7.408 7.432 42,454 +0.02(+0.22%)
Jun 18, 2021 7.342 7.430 7.342 7.416 218,307 +0.07(+1.00%)
Jun 17, 2021 7.408 7.412 7.342 7.342 57,882 -0.05(-0.69%)
Jun 16, 2021 7.452 7.460 7.394 7.394 57,620 -0.04(-0.59%)
Jun 15, 2021 7.489 7.489 7.430 7.438 85,560 -0.04(-0.49%)
Jun 14, 2021 7.496 7.496 7.467 7.474 90,276 -0.02(-0.29%)
Jun 11, 2021 7.511 7.555 7.482 7.496 208,169 +0.01(+0.10%)
Jun 10, 2021 7.408 7.489 7.408 7.489 172,543 +0.07(+0.99%)
Jun 09, 2021 7.438 7.452 7.408 7.416 149,547 +0.00(+0.00%)
Jun 08, 2021 7.423 7.430 7.386 7.416 86,874 +0.00(+0.00%)
Jun 07, 2021 7.408 7.423 7.401 7.416 106,773 +0.01(+0.14%)
Jun 04, 2021 7.394 7.408 7.386 7.406 74,547 +0.03(+0.36%)
Jun 03, 2021 7.379 7.379 7.357 7.379 65,239 +0.00(+0.00%)
Jun 02, 2021 7.372 7.386 7.372 7.379 84,865 -0.01(-0.20%)
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.