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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2013 5.067 5.086 5.056 5.067 135,846 -0.00(-0.00%)
Aug 29, 2013 5.071 5.075 5.049 5.067 155,186 +0.01(+0.23%)
Aug 28, 2013 5.027 5.064 5.027 5.056 144,100 +0.01(+0.27%)
Aug 27, 2013 5.060 5.071 5.031 5.042 177,668 -0.04(-0.86%)
Aug 26, 2013 5.107 5.129 5.067 5.086 196,727 -0.03(-0.50%)
Aug 23, 2013 5.075 5.122 5.067 5.111 141,245 +0.02(+0.43%)
Aug 22, 2013 5.086 5.115 5.060 5.089 230,772 +0.01(+0.14%)
Aug 21, 2013 5.078 5.096 5.054 5.082 134,096 +0.01(+0.29%)
Aug 20, 2013 5.078 5.162 5.049 5.067 226,260 -0.03(-0.57%)
Aug 19, 2013 5.198 5.220 5.093 5.096 228,795 -0.13(-2.43%)
Aug 16, 2013 5.202 5.242 5.195 5.224 406,348 +0.02(+0.42%)
Aug 15, 2013 5.264 5.267 5.176 5.202 222,777 -0.05(-0.90%)
Aug 14, 2013 5.238 5.260 5.224 5.249 154,420 -0.02(-0.34%)
Aug 13, 2013 5.289 5.318 5.264 5.267 296,637 -0.04(-0.75%)
Aug 12, 2013 5.296 5.351 5.282 5.307 125,705 +0.01(+0.14%)
Aug 09, 2013 5.304 5.332 5.282 5.300 246,917 -0.01(-0.21%)
Aug 08, 2013 5.304 5.340 5.267 5.311 183,634 +0.00(+0.07%)
Aug 07, 2013 5.289 5.358 5.282 5.307 92,158 -0.01(-0.14%)
Aug 06, 2013 5.304 5.354 5.285 5.314 212,682 -0.02(-0.34%)
Aug 05, 2013 5.376 5.434 5.322 5.333 204,911 -0.06(-1.08%)
Aug 02, 2013 5.362 5.416 5.340 5.391 194,260 +0.01(+0.13%)
Aug 01, 2013 5.463 5.496 5.383 5.383 258,149 -0.08(-1.53%)
Jul 31, 2013 5.496 5.496 5.420 5.467 152,897 -0.02(-0.33%)
Jul 30, 2013 5.503 5.525 5.463 5.485 143,165 -0.03(-0.59%)
Jul 29, 2013 5.543 5.543 5.467 5.517 115,976 -0.02(-0.33%)
Jul 26, 2013 5.503 5.557 5.503 5.535 99,629 -0.01(-0.19%)
Jul 25, 2013 5.550 5.550 5.492 5.546 188,924 -0.01(-0.19%)
Jul 24, 2013 5.615 5.618 5.553 5.557 129,495 -0.06(-1.03%)
Jul 23, 2013 5.611 5.633 5.582 5.615 117,294 +0.06(+1.04%)
Jul 22, 2013 5.528 5.561 5.499 5.557 108,054 +0.04(+0.72%)
Jul 19, 2013 5.510 5.564 5.478 5.517 95,623 +0.03(+0.46%)
Jul 18, 2013 5.564 5.565 5.492 5.492 145,900 -0.05(-0.85%)
Jul 17, 2013 5.528 5.559 5.510 5.539 201,464 +0.05(+0.86%)
Jul 16, 2013 5.525 5.528 5.449 5.492 187,997 -0.05(-0.97%)
Jul 15, 2013 5.543 5.568 5.517 5.546 251,808 +0.03(+0.52%)
Jul 12, 2013 5.510 5.550 5.503 5.517 247,393 +0.01(+0.20%)
Jul 11, 2013 5.409 5.514 5.409 5.507 445,064 +0.11(+2.07%)
Jul 10, 2013 5.359 5.438 5.350 5.395 219,715 -0.01(-0.13%)
Jul 09, 2013 5.355 5.402 5.341 5.402 309,179 +0.06(+1.15%)
Jul 08, 2013 5.399 5.399 5.330 5.341 439,830 -0.01(-0.20%)
Jul 05, 2013 5.485 5.485 5.339 5.352 437,037 -0.13(-2.30%)
Jul 03, 2013 5.409 5.492 5.409 5.478 93,543 +0.03(+0.46%)
Jul 02, 2013 5.557 5.568 5.442 5.453 142,920 -0.14(-2.45%)
Jul 01, 2013 5.546 5.611 5.525 5.589 226,085 +0.08(+1.44%)
Jun 28, 2013 5.457 5.532 5.382 5.510 156,884 +0.04(+0.72%)
Jun 27, 2013 5.335 5.485 5.335 5.471 195,523 +0.15(+2.82%)
Jun 26, 2013 5.289 5.382 5.289 5.321 538,905 +0.02(+0.40%)
Jun 25, 2013 5.232 5.303 5.177 5.300 294,940 +0.08(+1.44%)
Jun 24, 2013 5.292 5.307 5.103 5.224 605,271 -0.12(-2.21%)
Jun 21, 2013 5.399 5.449 5.324 5.342 301,742 -0.01(-0.13%)
Jun 20, 2013 5.532 5.532 5.349 5.349 559,728 -0.22(-4.04%)
Jun 19, 2013 5.689 5.707 5.571 5.574 189,480 -0.10(-1.76%)
Jun 18, 2013 5.692 5.692 5.617 5.674 336,905 -0.00(-0.06%)
Jun 17, 2013 5.785 5.785 5.660 5.678 288,351 -0.05(-0.93%)
Jun 14, 2013 5.539 5.732 5.535 5.732 483,648 +0.21(+3.82%)
Jun 13, 2013 5.407 5.521 5.339 5.521 353,886 +0.15(+2.72%)
Jun 12, 2013 5.392 5.442 5.324 5.374 502,846 +0.01(+0.27%)
Jun 11, 2013 5.499 5.500 5.357 5.360 776,995 -0.16(-2.97%)
Jun 10, 2013 5.728 5.749 5.521 5.524 775,738 -0.20(-3.55%)
Jun 07, 2013 5.814 5.814 5.728 5.728 261,934 -0.10(-1.66%)
Jun 06, 2013 5.757 5.824 5.714 5.824 191,947 +0.03(+0.49%)
Jun 05, 2013 5.778 5.796 5.724 5.796 158,455 +0.02(+0.31%)
Jun 04, 2013 5.739 5.832 5.721 5.778 247,008 +0.00(+0.06%)
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.