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 (%)
Sep 29, 2006 4.658 4.720 4.650 4.712 259,022 +0.05(+1.11%)
Sep 28, 2006 4.671 4.676 4.650 4.660 214,629 +0.01(+0.11%)
Sep 27, 2006 4.665 4.668 4.645 4.655 265,971 -0.01(-0.11%)
Sep 26, 2006 4.684 4.689 4.645 4.660 220,034 -0.01(-0.11%)
Sep 25, 2006 4.689 4.690 4.663 4.666 218,104 -0.02(-0.49%)
Sep 22, 2006 4.671 4.691 4.663 4.689 167,920 +0.02(+0.39%)
Sep 21, 2006 4.710 4.710 4.668 4.671 217,718 -0.03(-0.55%)
Sep 20, 2006 4.722 4.728 4.691 4.697 146,689 -0.02(-0.49%)
Sep 19, 2006 4.699 4.725 4.686 4.720 220,806 +0.03(+0.66%)
Sep 18, 2006 4.681 4.717 4.671 4.689 109,631 +0.02(+0.33%)
Sep 15, 2006 4.665 4.686 4.663 4.673 128,546 +0.02(+0.33%)
Sep 14, 2006 4.640 4.668 4.640 4.658 112,719 +0.01(+0.17%)
Sep 13, 2006 4.663 4.663 4.645 4.650 152,093 -0.01(-0.28%)
Sep 12, 2006 4.671 4.671 4.642 4.663 117,351 -0.01(-0.17%)
Sep 11, 2006 4.676 4.678 4.663 4.671 71,414 -0.01(-0.11%)
Sep 08, 2006 4.686 4.686 4.663 4.676 106,928 -0.00(-0.06%)
Sep 07, 2006 4.681 4.681 4.660 4.678 147,075 +0.01(+0.11%)
Sep 06, 2006 4.686 4.689 4.663 4.673 70,256 +0.00(+0.00%)
Sep 05, 2006 4.678 4.689 4.660 4.673 151,321 +0.00(+0.00%)
Sep 01, 2006 4.665 4.686 4.658 4.673 206,909 -0.02(-0.33%)
Aug 31, 2006 4.689 4.702 4.678 4.689 162,902 +0.01(+0.28%)
Aug 30, 2006 4.699 4.699 4.668 4.676 238,949 -0.01(-0.28%)
Aug 29, 2006 4.691 4.691 4.663 4.689 203,049 +0.01(+0.17%)
Aug 28, 2006 4.673 4.681 4.650 4.681 236,247 +0.02(+0.39%)
Aug 25, 2006 4.697 4.704 4.637 4.663 233,931 -0.02(-0.44%)
Aug 24, 2006 4.725 4.728 4.676 4.684 260,180 -0.04(-0.88%)
Aug 23, 2006 4.717 4.733 4.715 4.725 177,185 +0.00(+0.00%)
Aug 22, 2006 4.725 4.746 4.717 4.725 210,383 +0.01(+0.11%)
Aug 21, 2006 4.717 4.722 4.691 4.720 232,386 +0.05(+1.17%)
Aug 18, 2006 4.647 4.681 4.629 4.665 146,303 +0.02(+0.50%)
Aug 17, 2006 4.676 4.710 4.624 4.642 265,971 -0.01(-0.17%)
Aug 16, 2006 4.596 4.715 4.596 4.650 490,637 +0.05(+1.18%)
Aug 15, 2006 4.598 4.611 4.583 4.596 214,243 +0.01(+0.23%)
Aug 14, 2006 4.583 4.603 4.575 4.585 126,230 +0.00(+0.06%)
Aug 11, 2006 4.611 4.611 4.554 4.583 127,388 -0.03(-0.62%)
Aug 10, 2006 4.562 4.611 4.559 4.611 139,354 +0.04(+0.91%)
Aug 09, 2006 4.580 4.598 4.567 4.570 198,416 +0.00(+0.06%)
Aug 08, 2006 4.559 4.580 4.554 4.567 131,634 -0.01(-0.28%)
Aug 07, 2006 4.567 4.583 4.536 4.580 152,865 +0.03(+0.74%)
Aug 04, 2006 4.546 4.546 4.520 4.546 173,711 +0.03(+0.57%)
Aug 03, 2006 4.500 4.523 4.489 4.520 121,983 +0.02(+0.34%)
Aug 02, 2006 4.541 4.541 4.489 4.505 124,686 -0.03(-0.74%)
Aug 01, 2006 4.559 4.559 4.528 4.539 98,822 -0.03(-0.74%)
Jul 31, 2006 4.552 4.596 4.533 4.572 156,340 +0.02(+0.46%)
Jul 28, 2006 4.497 4.559 4.487 4.552 96,120 +0.05(+1.04%)
Jul 27, 2006 4.515 4.531 4.469 4.505 247,055 -0.01(-0.23%)
Jul 26, 2006 4.484 4.515 4.461 4.515 147,847 +0.04(+0.81%)
Jul 25, 2006 4.469 4.479 4.448 4.479 122,369 +0.01(+0.29%)
Jul 24, 2006 4.453 4.466 4.419 4.466 201,891 +0.02(+0.41%)
Jul 21, 2006 4.453 4.456 4.414 4.448 140,127 +0.01(+0.12%)
Jul 20, 2006 4.456 4.479 4.435 4.443 181,431 -0.02(-0.41%)
Jul 19, 2006 4.417 4.463 4.414 4.461 184,519 +0.04(+1.00%)
Jul 18, 2006 4.373 4.417 4.357 4.417 168,692 +0.04(+0.89%)
Jul 17, 2006 4.337 4.378 4.326 4.378 116,193 +0.03(+0.78%)
Jul 14, 2006 4.378 4.383 4.318 4.344 188,766 -0.04(-0.89%)
Jul 13, 2006 4.401 4.404 4.373 4.383 169,078 -0.02(-0.41%)
Jul 12, 2006 4.430 4.430 4.388 4.401 195,328 +0.02(+0.53%)
Jul 11, 2006 4.373 4.399 4.339 4.378 145,917 +0.02(+0.48%)
Jul 10, 2006 4.362 4.362 4.331 4.357 127,002 +0.02(+0.36%)
Jul 07, 2006 4.347 4.378 4.292 4.342 193,784 +0.01(+0.24%)
Jul 06, 2006 4.287 4.334 4.267 4.331 192,240 +0.02(+0.42%)
Jul 05, 2006 4.318 4.331 4.300 4.313 133,950 -0.02(-0.48%)
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.