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 31, 2015 4.471 4.484 4.404 4.444 146,850 -0.07(-1.57%)
Aug 28, 2015 4.391 4.533 4.351 4.515 270,722 +0.11(+2.52%)
Aug 27, 2015 4.368 4.433 4.364 4.404 167,160 +0.04(+1.02%)
Aug 26, 2015 4.377 4.395 4.351 4.360 268,251 +0.00(+0.10%)
Aug 25, 2015 4.368 4.453 4.355 4.355 167,415 +0.04(+0.82%)
Aug 24, 2015 4.222 4.351 4.120 4.320 404,831 -0.16(-3.57%)
Aug 21, 2015 4.515 4.528 4.466 4.480 290,838 -0.04(-0.98%)
Aug 20, 2015 4.573 4.584 4.488 4.524 233,832 -0.07(-1.55%)
Aug 19, 2015 4.600 4.604 4.582 4.595 198,143 -0.01(-0.19%)
Aug 18, 2015 4.604 4.613 4.591 4.604 115,068 -0.01(-0.29%)
Aug 17, 2015 4.604 4.617 4.586 4.617 97,008 +0.01(+0.19%)
Aug 14, 2015 4.604 4.617 4.604 4.608 62,877 +0.00(+0.00%)
Aug 13, 2015 4.600 4.640 4.600 4.608 131,659 +0.01(+0.19%)
Aug 12, 2015 4.595 4.626 4.586 4.600 101,616 +0.00(+0.00%)
Aug 11, 2015 4.604 4.617 4.591 4.600 175,576 -0.00(-0.10%)
Aug 10, 2015 4.617 4.617 4.600 4.604 119,449 +0.00(+0.00%)
Aug 07, 2015 4.568 4.604 4.555 4.604 108,689 +0.03(+0.58%)
Aug 06, 2015 4.608 4.614 4.573 4.577 101,868 -0.04(-0.96%)
Aug 05, 2015 4.640 4.648 4.555 4.622 171,458 -0.02(-0.38%)
Aug 04, 2015 4.666 4.675 4.635 4.640 90,158 -0.04(-0.87%)
Aug 03, 2015 4.671 4.700 4.662 4.680 70,831 +0.02(+0.49%)
Jul 31, 2015 4.653 4.679 4.653 4.657 86,859 +0.01(+0.19%)
Jul 30, 2015 4.657 4.671 4.649 4.649 37,760 -0.00(-0.09%)
Jul 29, 2015 4.657 4.679 4.653 4.653 135,733 -0.01(-0.19%)
Jul 28, 2015 4.671 4.688 4.649 4.662 109,640 -0.01(-0.19%)
Jul 27, 2015 4.693 4.693 4.641 4.671 533,461 -0.03(-0.66%)
Jul 24, 2015 4.728 4.728 4.679 4.701 263,453 -0.03(-0.56%)
Jul 23, 2015 4.772 4.772 4.728 4.728 85,567 -0.03(-0.65%)
Jul 22, 2015 4.745 4.778 4.745 4.759 137,222 +0.00(+0.00%)
Jul 21, 2015 4.754 4.763 4.750 4.759 152,323 -0.00(-0.09%)
Jul 20, 2015 4.776 4.782 4.763 4.763 192,642 -0.01(-0.28%)
Jul 17, 2015 4.794 4.794 4.774 4.776 202,394 -0.02(-0.37%)
Jul 16, 2015 4.772 4.798 4.772 4.794 121,410 +0.04(+0.74%)
Jul 15, 2015 4.737 4.776 4.737 4.759 128,866 +0.01(+0.19%)
Jul 14, 2015 4.732 4.754 4.732 4.750 113,197 +0.00(+0.09%)
Jul 13, 2015 4.820 4.820 4.745 4.745 102,507 -0.00(-0.09%)
Jul 10, 2015 4.754 4.759 4.732 4.750 124,808 +0.03(+0.65%)
Jul 09, 2015 4.688 4.723 4.688 4.719 76,464 +0.04(+0.94%)
Jul 08, 2015 4.737 4.737 4.666 4.675 266,279 -0.07(-1.39%)
Jul 07, 2015 4.768 4.768 4.723 4.741 141,933 +0.00(+0.00%)
Jul 06, 2015 4.745 4.754 4.737 4.741 105,900 -0.02(-0.37%)
Jul 02, 2015 4.741 4.759 4.759 4.759 259,406 +0.01(+0.28%)
Jul 01, 2015 4.785 4.789 4.745 4.745 120,831 -0.03(-0.55%)
Jun 30, 2015 4.759 4.772 4.754 4.772 146,493 +0.03(+0.55%)
Jun 29, 2015 4.719 4.776 4.702 4.746 479,918 -0.03(-0.73%)
Jun 26, 2015 4.833 4.833 4.750 4.781 137,719 -0.05(-1.00%)
Jun 25, 2015 4.842 4.846 4.794 4.829 133,541 -0.02(-0.45%)
Jun 24, 2015 4.829 4.859 4.828 4.851 172,590 +0.03(+0.63%)
Jun 23, 2015 4.816 4.829 4.803 4.820 108,705 +0.01(+0.26%)
Jun 22, 2015 4.816 4.829 4.803 4.808 175,068 -0.01(-0.26%)
Jun 19, 2015 4.798 4.829 4.798 4.820 96,265 +0.01(+0.14%)
Jun 18, 2015 4.807 4.824 4.798 4.813 152,452 +0.01(+0.23%)
Jun 17, 2015 4.807 4.807 4.781 4.803 215,030 -0.00(-0.09%)
Jun 16, 2015 4.807 4.816 4.807 4.807 73,228 +0.00(+0.01%)
Jun 15, 2015 4.820 4.820 4.785 4.806 140,667 -0.01(-0.29%)
Jun 12, 2015 4.807 4.829 4.786 4.820 149,932 +0.00(+0.00%)
Jun 11, 2015 4.842 4.842 4.820 4.820 84,944 -0.01(-0.27%)
Jun 10, 2015 4.794 4.842 4.794 4.833 148,294 +0.04(+0.82%)
Jun 09, 2015 4.829 4.864 4.781 4.794 168,029 -0.03(-0.63%)
Jun 08, 2015 4.868 4.879 4.816 4.824 242,438 -0.07(-1.43%)
Jun 05, 2015 4.907 4.907 4.886 4.894 127,106 -0.05(-0.97%)
Jun 04, 2015 4.916 4.942 4.903 4.942 123,696 -0.00(-0.09%)
Jun 03, 2015 4.986 4.986 4.947 4.947 119,819 -0.04(-0.79%)
Jun 02, 2015 4.995 5.008 4.969 4.986 107,332 -0.03(-0.52%)
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.