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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 6.380 6.490 6.360 6.490 31,945 +0.11(+1.72%)
May 30, 2024 6.421 6.500 6.380 6.380 11,297 -0.01(-0.23%)
May 29, 2024 6.460 6.460 6.380 6.395 10,769 -0.04(-0.54%)
May 28, 2024 6.480 6.520 6.422 6.430 15,770 -0.09(-1.38%)
May 24, 2024 6.530 6.564 6.480 6.520 36,074 +0.03(+0.46%)
May 23, 2024 6.550 6.550 6.490 6.490 1,989 -0.06(-0.92%)
May 22, 2024 6.620 6.650 6.540 6.550 54,307 -0.03(-0.46%)
May 21, 2024 6.500 6.650 6.440 6.580 48,587 +0.12(+1.86%)
May 20, 2024 6.470 6.490 6.445 6.460 28,011 -0.01(-0.15%)
May 17, 2024 6.430 6.470 6.420 6.470 10,562 +0.02(+0.31%)
May 16, 2024 6.450 6.480 6.435 6.450 21,417 +0.01(+0.16%)
May 15, 2024 6.440 6.450 6.386 6.440 27,460 +0.09(+1.42%)
May 14, 2024 6.359 6.374 6.300 6.350 48,198 -0.02(-0.31%)
May 13, 2024 6.410 6.410 6.360 6.370 13,173 +0.02(+0.31%)
May 10, 2024 6.350 6.412 6.330 6.350 2,680 -0.04(-0.70%)
May 09, 2024 6.350 6.420 6.350 6.395 24,141 +0.01(+0.24%)
May 08, 2024 6.330 6.380 6.320 6.380 33,542 +0.06(+0.95%)
May 07, 2024 6.280 6.390 6.280 6.320 51,190 -0.03(-0.47%)
May 06, 2024 6.290 6.370 6.290 6.350 19,957 +0.03(+0.47%)
May 03, 2024 6.320 6.360 6.240 6.320 51,030 +0.05(+0.80%)
May 02, 2024 6.220 6.300 6.220 6.270 23,075 -0.06(-0.95%)
May 01, 2024 6.270 6.340 6.270 6.330 29,826 +0.05(+0.88%)
Apr 30, 2024 6.290 6.329 6.260 6.275 40,914 -0.04(-0.71%)
Apr 29, 2024 6.270 6.339 6.270 6.320 15,724 +0.03(+0.47%)
Apr 26, 2024 6.245 6.310 6.245 6.290 13,811 +0.07(+1.11%)
Apr 25, 2024 6.230 6.245 6.221 6.221 14,471 -0.03(-0.48%)
Apr 24, 2024 6.320 6.414 6.221 6.250 49,064 -0.10(-1.56%)
Apr 23, 2024 6.329 6.404 6.329 6.349 7,400 +0.00(+0.00%)
Apr 22, 2024 6.339 6.384 6.300 6.349 15,518 -0.00(-0.08%)
Apr 19, 2024 6.339 6.359 6.290 6.354 11,464 +0.06(+1.02%)
Apr 18, 2024 6.181 6.419 6.175 6.290 24,296 +0.11(+1.76%)
Apr 17, 2024 6.131 6.230 6.131 6.181 13,859 +0.02(+0.32%)
Apr 16, 2024 6.280 6.280 6.161 6.161 11,150 -0.08(-1.35%)
Apr 15, 2024 6.280 6.356 6.230 6.245 20,779 -0.04(-0.71%)
Apr 12, 2024 6.260 6.329 6.201 6.290 24,551 -0.08(-1.24%)
Apr 11, 2024 6.389 6.399 6.359 6.369 12,410 -0.02(-0.31%)
Apr 10, 2024 6.438 6.438 6.369 6.389 26,166 -0.03(-0.46%)
Apr 09, 2024 6.448 6.458 6.409 6.419 7,231 +0.02(+0.31%)
Apr 08, 2024 6.429 6.433 6.369 6.399 17,861 -0.03(-0.54%)
Apr 05, 2024 6.359 6.433 6.359 6.433 16,653 +0.03(+0.54%)
Apr 04, 2024 6.409 6.419 6.389 6.399 8,248 +0.01(+0.16%)
Apr 03, 2024 6.359 6.399 6.359 6.389 19,206 -0.03(-0.46%)
Apr 02, 2024 6.429 6.438 6.409 6.419 21,098 -0.04(-0.61%)
Apr 01, 2024 6.310 6.468 6.310 6.458 32,734 -0.01(-0.23%)
Mar 28, 2024 6.527 6.527 6.460 6.473 14,895 +0.01(+0.23%)
Mar 27, 2024 6.478 6.478 6.419 6.458 28,284 +0.05(+0.84%)
Mar 26, 2024 6.370 6.419 6.370 6.404 23,978 +0.00(+0.08%)
Mar 25, 2024 6.311 6.419 6.311 6.399 21,074 +0.03(+0.46%)
Mar 22, 2024 6.449 6.498 6.350 6.370 58,493 -0.08(-1.22%)
Mar 21, 2024 6.458 6.507 6.429 6.449 70,917 -0.03(-0.45%)
Mar 20, 2024 6.478 6.480 6.440 6.478 16,767 -0.06(-0.90%)
Mar 19, 2024 6.390 6.547 6.390 6.537 24,571 +0.13(+1.96%)
Mar 18, 2024 6.419 6.419 6.409 6.411 13,282 +0.02(+0.34%)
Mar 15, 2024 6.419 6.419 6.358 6.390 22,108 -0.02(-0.31%)
Mar 14, 2024 6.370 6.409 6.353 6.409 9,598 +0.02(+0.31%)
Mar 13, 2024 6.380 6.390 6.341 6.390 23,404 +0.04(+0.62%)
Mar 12, 2024 6.341 6.350 6.331 6.350 5,545 +0.01(+0.15%)
Mar 11, 2024 6.350 6.390 6.312 6.341 13,672 +0.01(+0.15%)
Mar 08, 2024 6.311 6.331 6.282 6.331 21,594 +0.02(+0.31%)
Mar 07, 2024 6.223 6.311 6.223 6.311 35,429 +0.05(+0.78%)
Mar 06, 2024 6.180 6.282 6.180 6.262 38,365 +0.07(+1.11%)
Mar 05, 2024 6.213 6.262 6.134 6.193 24,064 -0.03(-0.47%)
Mar 04, 2024 6.252 6.282 6.223 6.223 37,803 -0.06(-0.94%)
Mar 01, 2024 6.282 6.309 6.262 6.282 21,913 +0.05(+0.79%)
Feb 29, 2024 6.301 6.311 6.233 6.233 22,916 +0.00(+0.00%)
Feb 28, 2024 6.223 6.247 6.223 6.233 12,071 +0.01(+0.16%)
Feb 27, 2024 6.281 6.291 6.213 6.223 23,683 -0.04(-0.62%)
Feb 26, 2024 6.223 6.359 6.223 6.262 126,480 +0.02(+0.31%)
Feb 23, 2024 6.242 6.369 6.222 6.242 102,641 +0.03(+0.47%)
Feb 22, 2024 6.174 6.223 6.135 6.213 86,346 +0.07(+1.11%)
Feb 21, 2024 6.155 6.174 6.145 6.145 29,492 +0.00(+0.00%)
Feb 20, 2024 6.145 6.152 6.116 6.145 22,890 +0.01(+0.16%)
Feb 16, 2024 6.087 6.135 6.048 6.135 48,595 +0.02(+0.32%)
Feb 15, 2024 6.126 6.126 6.087 6.116 30,126 +0.06(+0.96%)
Feb 14, 2024 6.067 6.096 6.058 6.058 22,291 +0.02(+0.32%)
Feb 13, 2024 6.116 6.126 6.028 6.038 33,068 -0.09(-1.43%)
Feb 12, 2024 6.126 6.145 6.082 6.126 50,333 +0.00(+0.00%)
Feb 09, 2024 6.135 6.145 6.116 6.126 9,123 -0.02(-0.32%)
Feb 08, 2024 6.126 6.155 6.116 6.145 16,659 +0.03(+0.48%)
Feb 07, 2024 6.116 6.126 6.105 6.116 3,230 -0.00(-0.08%)
Feb 06, 2024 5.980 6.126 5.980 6.121 42,873 +0.07(+1.21%)
Feb 05, 2024 6.058 6.126 5.998 6.048 22,213 -0.06(-0.96%)
Feb 02, 2024 6.126 6.131 6.087 6.106 49,961 -0.03(-0.48%)
Feb 01, 2024 6.165 6.239 6.106 6.135 55,214 -0.02(-0.32%)
Jan 31, 2024 6.116 6.184 6.088 6.155 33,763 +0.07(+1.11%)
Jan 30, 2024 6.097 6.123 6.078 6.087 27,412 +0.00(+0.00%)
Jan 29, 2024 6.049 6.126 6.007 6.087 20,003 +0.08(+1.28%)
Jan 26, 2024 6.001 6.030 5.977 6.010 30,764 +0.03(+0.48%)
Jan 25, 2024 5.991 5.994 5.962 5.981 36,545 +0.02(+0.32%)
Jan 24, 2024 5.948 5.962 5.933 5.962 22,252 +0.04(+0.65%)
Jan 23, 2024 5.943 5.962 5.895 5.924 130,132 +0.00(+0.00%)
Jan 22, 2024 5.972 6.020 5.924 5.924 57,285 -0.03(-0.49%)
Jan 19, 2024 5.981 5.991 5.953 5.953 23,991 -0.04(-0.64%)
Jan 18, 2024 6.030 6.097 5.991 5.991 31,430 -0.05(-0.80%)
Jan 17, 2024 6.087 6.145 5.997 6.039 16,492 -0.06(-0.95%)
Jan 16, 2024 6.164 6.145 6.092 6.097 17,220 +0.02(+0.32%)
Jan 12, 2024 6.155 6.155 6.068 6.078 15,517 -0.08(-1.25%)
Jan 11, 2024 6.049 6.174 6.030 6.155 25,659 +0.13(+2.08%)
Jan 10, 2024 6.039 6.049 6.001 6.030 22,926 -0.02(-0.32%)
Jan 09, 2024 5.991 6.049 5.972 6.049 34,507 +0.04(+0.64%)
Jan 08, 2024 6.001 6.010 5.972 6.010 23,693 +0.03(+0.50%)
Jan 05, 2024 5.986 6.010 5.943 5.981 15,499 -0.01(-0.18%)
Jan 04, 2024 5.943 5.991 5.943 5.991 13,147 +0.02(+0.32%)
Jan 03, 2024 5.972 5.981 5.943 5.972 6,767 -0.03(-0.48%)
Jan 02, 2024 5.953 6.039 5.953 6.001 119,653 +0.00(+0.00%)
Dec 29, 2023 5.953 6.001 5.953 6.001 54,175 +0.02(+0.32%)
Dec 28, 2023 5.943 6.001 5.943 5.982 42,794 +0.00(+0.00%)
Dec 27, 2023 5.991 6.001 5.982 5.982 13,030 -0.02(-0.32%)
Dec 26, 2023 5.953 6.001 5.915 6.001 62,119 +0.05(+0.80%)
Dec 22, 2023 5.953 5.953 5.915 5.953 14,630 +0.02(+0.32%)
Dec 21, 2023 5.953 5.963 5.896 5.934 29,802 +0.05(+0.81%)
Dec 20, 2023 5.903 5.938 5.877 5.886 56,143 -0.09(-1.44%)
Dec 19, 2023 5.934 5.989 5.915 5.972 20,387 +0.10(+1.62%)
Dec 18, 2023 5.896 5.905 5.800 5.877 29,230 -0.02(-0.32%)
Dec 15, 2023 5.896 5.943 5.800 5.896 46,797 +0.02(+0.32%)
Dec 14, 2023 5.896 5.896 5.858 5.877 11,841 +0.09(+1.48%)
Dec 13, 2023 5.734 5.804 5.705 5.791 45,352 +0.06(+1.00%)
Dec 12, 2023 5.705 5.734 5.676 5.734 47,784 +0.05(+0.84%)
Dec 11, 2023 5.753 5.762 5.676 5.686 56,416 -0.07(-1.16%)
Dec 08, 2023 5.781 5.781 5.734 5.753 14,070 +0.00(+0.00%)
Dec 07, 2023 5.715 5.772 5.715 5.753 18,410 +0.04(+0.67%)
Dec 06, 2023 5.753 5.772 5.715 5.715 15,615 +0.01(+0.17%)
Dec 05, 2023 5.753 5.781 5.705 5.705 13,431 -0.01(-0.17%)
Dec 04, 2023 5.781 5.781 5.705 5.715 39,781 -0.08(-1.32%)
Dec 01, 2023 5.676 5.839 5.676 5.791 37,232 +0.10(+1.85%)
Nov 30, 2023 5.761 5.790 5.642 5.686 48,502 +0.01(+0.17%)
Nov 29, 2023 5.695 5.705 5.648 5.676 90,860 +0.05(+0.84%)
Nov 28, 2023 5.620 5.648 5.610 5.629 28,150 -0.05(-0.83%)
Nov 27, 2023 5.620 5.686 5.601 5.676 49,609 +0.03(+0.50%)
Nov 24, 2023 5.601 5.667 5.601 5.648 41,448 +0.08(+1.36%)
Nov 22, 2023 5.573 5.582 5.554 5.573 10,464 +0.01(+0.17%)
Nov 21, 2023 5.554 5.574 5.524 5.563 23,604 +0.01(+0.17%)
Nov 20, 2023 5.516 5.568 5.516 5.554 12,009 +0.03(+0.51%)
Nov 17, 2023 5.525 5.563 5.505 5.525 26,761 +0.03(+0.52%)
Nov 16, 2023 5.450 5.516 5.431 5.497 22,522 +0.07(+1.22%)
Nov 15, 2023 5.403 5.440 5.403 5.431 66,537 +0.05(+0.88%)
Nov 14, 2023 5.431 5.502 5.289 5.384 397,510 +0.02(+0.35%)
Nov 13, 2023 5.374 5.440 5.352 5.365 34,496 -0.05(-0.96%)
Nov 10, 2023 5.412 5.417 5.375 5.417 14,563 +0.04(+0.79%)
Nov 09, 2023 5.473 5.480 5.374 5.374 9,041 -0.12(-2.23%)
Nov 08, 2023 5.503 5.511 5.497 5.497 4,703 +0.03(+0.52%)
Nov 07, 2023 5.506 5.516 5.421 5.469 25,823 -0.02(-0.34%)
Nov 06, 2023 5.506 5.544 5.393 5.488 42,850 +0.00(+0.00%)
Nov 03, 2023 5.497 5.572 5.459 5.488 36,644 +0.08(+1.40%)
Nov 02, 2023 5.233 5.421 5.233 5.412 99,671 +0.16(+3.06%)
Nov 01, 2023 5.207 5.261 5.185 5.251 46,371 +0.05(+1.02%)
Oct 31, 2023 5.204 5.204 5.139 5.199 18,578 +0.04(+0.85%)
Oct 30, 2023 5.107 5.185 5.073 5.155 16,576 +0.03(+0.67%)
Oct 27, 2023 5.092 5.139 5.083 5.120 11,353 +0.04(+0.74%)
Oct 26, 2023 5.111 5.111 5.073 5.083 16,984 -0.03(-0.55%)
Oct 25, 2023 5.101 5.129 5.027 5.111 18,407 -0.02(-0.36%)
Oct 24, 2023 5.092 5.167 5.092 5.129 30,202 +0.09(+1.86%)
Oct 23, 2023 5.027 5.073 5.022 5.036 96,917 -0.03(-0.55%)
Oct 20, 2023 5.111 5.111 5.029 5.064 93,123 +0.02(+0.37%)
Oct 19, 2023 5.047 5.053 5.027 5.045 19,611 +0.00(+0.00%)
Oct 18, 2023 5.039 5.094 5.039 5.045 26,440 +0.00(+0.00%)
Oct 17, 2023 5.055 5.120 5.036 5.045 31,528 -0.01(-0.18%)
Oct 16, 2023 5.101 5.124 5.045 5.055 26,163 -0.01(-0.18%)
Oct 13, 2023 5.083 5.111 5.045 5.064 30,899 +0.02(+0.46%)
Oct 12, 2023 5.101 5.101 5.036 5.041 75,966 -0.03(-0.64%)
Oct 11, 2023 5.111 5.125 5.064 5.073 86,044 +0.01(+0.18%)
Oct 10, 2023 5.120 5.134 5.045 5.064 39,304 -0.02(-0.37%)
Oct 09, 2023 5.120 5.135 5.064 5.083 29,522 -0.03(-0.50%)
Oct 06, 2023 5.120 5.204 5.101 5.108 22,031 -0.08(-1.48%)
Oct 05, 2023 5.139 5.185 5.139 5.185 11,040 +0.01(+0.18%)
Oct 04, 2023 5.185 5.195 5.129 5.176 23,217 -0.03(-0.54%)
Oct 03, 2023 5.232 5.271 5.157 5.204 29,493 -0.06(-1.07%)
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.