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 7.687 7.687 7.643 7.672 82,815 -0.01(-0.10%)
Aug 30, 2021 7.568 7.702 7.554 7.680 122,433 +0.10(+1.27%)
Aug 27, 2021 7.568 7.583 7.554 7.583 75,041 +0.02(+0.29%)
Aug 26, 2021 7.568 7.568 7.554 7.561 52,810 +0.00(+0.00%)
Aug 25, 2021 7.568 7.568 7.554 7.561 32,574 -0.01(-0.10%)
Aug 24, 2021 7.576 7.583 7.554 7.568 55,952 +0.02(+0.30%)
Aug 23, 2021 7.531 7.568 7.531 7.546 59,348 -0.01(-0.20%)
Aug 20, 2021 7.546 7.583 7.524 7.561 37,279 +0.03(+0.39%)
Aug 19, 2021 7.554 7.554 7.509 7.531 47,039 -0.02(-0.30%)
Aug 18, 2021 7.568 7.591 7.546 7.554 57,258 -0.01(-0.10%)
Aug 17, 2021 7.561 7.576 7.546 7.561 40,980 -0.01(-0.10%)
Aug 16, 2021 7.539 7.583 7.509 7.568 64,145 +0.00(+0.00%)
Aug 13, 2021 7.509 7.591 7.501 7.568 86,969 +0.07(+0.89%)
Aug 12, 2021 7.524 7.545 7.479 7.501 76,235 -0.01(-0.10%)
Aug 11, 2021 7.606 7.606 7.494 7.509 148,331 -0.07(-0.98%)
Aug 10, 2021 7.606 7.613 7.576 7.583 109,206 -0.02(-0.29%)
Aug 09, 2021 7.583 7.618 7.568 7.606 140,238 +0.01(+0.20%)
Aug 06, 2021 7.576 7.613 7.576 7.591 28,093 -0.01(-0.10%)
Aug 05, 2021 7.606 7.629 7.583 7.598 44,985 -0.00(-0.02%)
Aug 04, 2021 7.583 7.628 7.568 7.600 114,583 +0.04(+0.51%)
Aug 03, 2021 7.583 7.583 7.546 7.561 83,370 -0.01(-0.10%)
Aug 02, 2021 7.524 7.583 7.524 7.568 91,436 +0.04(+0.59%)
Jul 30, 2021 7.509 7.568 7.494 7.524 300,780 +0.02(+0.30%)
Jul 29, 2021 7.502 7.516 7.472 7.502 92,305 -0.01(-0.10%)
Jul 28, 2021 7.509 7.516 7.480 7.509 104,658 +0.00(+0.00%)
Jul 27, 2021 7.502 7.509 7.494 7.509 51,593 +0.02(+0.30%)
Jul 26, 2021 7.494 7.509 7.483 7.487 117,090 -0.01(-0.10%)
Jul 23, 2021 7.509 7.516 7.494 7.494 84,045 -0.02(-0.29%)
Jul 22, 2021 7.502 7.516 7.480 7.516 87,151 +0.03(+0.39%)
Jul 21, 2021 7.487 7.487 7.480 7.487 44,635 +0.01(+0.10%)
Jul 20, 2021 7.494 7.494 7.473 7.480 77,505 +0.00(+0.00%)
Jul 19, 2021 7.428 7.494 7.421 7.480 131,476 +0.01(+0.20%)
Jul 16, 2021 7.450 7.472 7.443 7.465 66,339 +0.01(+0.10%)
Jul 15, 2021 7.502 7.509 7.450 7.457 67,751 -0.04(-0.49%)
Jul 14, 2021 7.516 7.524 7.480 7.494 82,371 -0.01(-0.20%)
Jul 13, 2021 7.494 7.509 7.491 7.509 26,304 +0.01(+0.20%)
Jul 12, 2021 7.465 7.494 7.450 7.494 100,904 +0.05(+0.69%)
Jul 09, 2021 7.457 7.457 7.435 7.443 79,623 +0.00(+0.00%)
Jul 08, 2021 7.472 7.472 7.435 7.443 40,092 -0.03(-0.39%)
Jul 07, 2021 7.516 7.521 7.406 7.472 112,713 -0.07(-0.88%)
Jul 06, 2021 7.561 7.561 7.472 7.539 74,954 +0.00(+0.00%)
Jul 02, 2021 7.590 7.590 7.516 7.539 109,470 -0.06(-0.78%)
Jul 01, 2021 7.524 7.598 7.524 7.598 137,620 +0.10(+1.38%)
Jun 30, 2021 7.494 7.524 7.487 7.494 120,495 +0.00(+0.00%)
Jun 29, 2021 7.494 7.494 7.472 7.494 57,598 +0.01(+0.20%)
Jun 28, 2021 7.480 7.502 7.465 7.480 60,880 +0.00(+0.00%)
Jun 25, 2021 7.472 7.480 7.465 7.480 60,411 +0.02(+0.20%)
Jun 24, 2021 7.465 7.480 7.450 7.464 111,310 -0.00(-0.01%)
Jun 23, 2021 7.480 7.480 7.450 7.465 90,533 +0.01(+0.20%)
Jun 22, 2021 7.502 7.502 7.436 7.450 81,781 +0.02(+0.27%)
Jun 21, 2021 7.414 7.442 7.406 7.430 42,465 +0.02(+0.22%)
Jun 18, 2021 7.341 7.428 7.341 7.414 218,364 +0.07(+1.00%)
Jun 17, 2021 7.406 7.410 7.341 7.341 57,897 -0.05(-0.69%)
Jun 16, 2021 7.450 7.458 7.392 7.392 57,635 -0.04(-0.59%)
Jun 15, 2021 7.487 7.487 7.428 7.436 85,583 -0.04(-0.49%)
Jun 14, 2021 7.494 7.494 7.465 7.472 90,299 -0.02(-0.29%)
Jun 11, 2021 7.509 7.553 7.480 7.494 208,223 +0.01(+0.10%)
Jun 10, 2021 7.406 7.487 7.406 7.487 172,588 +0.07(+0.99%)
Jun 09, 2021 7.436 7.450 7.406 7.414 149,586 +0.00(+0.00%)
Jun 08, 2021 7.421 7.428 7.384 7.414 86,897 +0.00(+0.00%)
Jun 07, 2021 7.406 7.421 7.399 7.414 106,801 +0.01(+0.14%)
Jun 04, 2021 7.392 7.406 7.384 7.404 74,567 +0.03(+0.36%)
Jun 03, 2021 7.377 7.377 7.355 7.377 65,256 +0.00(+0.00%)
Jun 02, 2021 7.370 7.384 7.370 7.377 84,887 -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.