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 )

6.430 +0.000 (+0.00%)
Streaming Delayed Price Updated: 10:29 AM 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 30, 2010 5.020 5.033 4.951 5.011 452,483 +0.01(+0.11%)
Sep 29, 2010 5.072 5.072 4.975 5.006 353,709 -0.04(-0.87%)
Sep 28, 2010 5.017 5.050 5.010 5.050 311,963 +0.05(+0.94%)
Sep 27, 2010 4.981 5.022 4.962 5.003 258,222 +0.03(+0.55%)
Sep 24, 2010 4.959 4.978 4.951 4.975 265,806 +0.02(+0.45%)
Sep 23, 2010 4.945 4.981 4.942 4.953 170,641 +0.01(+0.28%)
Sep 22, 2010 4.964 4.981 4.926 4.940 218,363 +0.01(+0.11%)
Sep 21, 2010 4.984 4.984 4.931 4.934 222,291 -0.04(-0.89%)
Sep 20, 2010 4.893 4.984 4.893 4.978 443,333 +0.09(+1.75%)
Sep 17, 2010 4.893 4.895 4.851 4.893 233,373 +0.04(+0.85%)
Sep 15, 2010 4.884 4.884 4.821 4.851 309,593 -0.02(-0.51%)
Sep 14, 2010 4.840 4.884 4.840 4.876 349,748 +0.01(+0.23%)
Sep 13, 2010 4.873 4.882 4.826 4.865 273,105 +0.01(+0.11%)
Sep 10, 2010 4.871 4.898 4.846 4.860 372,995 +0.01(+0.11%)
Sep 09, 2010 4.873 4.879 4.840 4.854 432,585 +0.01(+0.23%)
Sep 08, 2010 4.826 4.871 4.791 4.843 305,052 +0.02(+0.40%)
Sep 07, 2010 4.752 4.824 4.749 4.824 427,751 +0.06(+1.16%)
Sep 03, 2010 4.777 4.796 4.741 4.768 302,135 +0.01(+0.29%)
Sep 02, 2010 4.760 4.824 4.752 4.755 295,525 -0.01(-0.29%)
Sep 01, 2010 4.768 4.785 4.727 4.768 242,578 +0.02(+0.52%)
Aug 31, 2010 4.752 4.779 4.700 4.744 166,152 +0.00(+0.06%)
Aug 30, 2010 4.746 4.779 4.733 4.741 103,946 +0.01(+0.12%)
Aug 27, 2010 4.735 4.752 4.692 4.735 129,395 +0.02(+0.46%)
Aug 26, 2010 4.785 4.785 4.689 4.713 291,370 -0.05(-1.04%)
Aug 25, 2010 4.760 4.793 4.744 4.763 149,320 -0.03(-0.63%)
Aug 24, 2010 4.793 4.801 4.755 4.793 163,746 -0.03(-0.57%)
Aug 23, 2010 4.785 4.823 4.760 4.820 152,310 +0.04(+0.92%)
Aug 20, 2010 4.790 4.790 4.746 4.776 151,762 -0.01(-0.23%)
Aug 19, 2010 4.796 4.807 4.735 4.787 154,117 +0.01(+0.17%)
Aug 18, 2010 4.760 4.779 4.733 4.779 320,131 +0.03(+0.63%)
Aug 17, 2010 4.722 4.760 4.708 4.749 187,018 +0.05(+1.05%)
Aug 16, 2010 4.694 4.716 4.675 4.700 93,719 +0.01(+0.29%)
Aug 13, 2010 4.686 4.697 4.659 4.686 156,900 +0.01(+0.23%)
Aug 12, 2010 4.733 4.744 4.620 4.675 342,615 -0.07(-1.56%)
Aug 11, 2010 4.694 4.749 4.678 4.749 215,567 +0.04(+0.81%)
Aug 10, 2010 4.703 4.711 4.661 4.711 173,115 +0.00(+0.06%)
Aug 09, 2010 4.686 4.708 4.671 4.708 125,638 +0.04(+0.88%)
Aug 06, 2010 4.667 4.670 4.642 4.667 82,831 +0.01(+0.12%)
Aug 05, 2010 4.659 4.670 4.656 4.661 92,069 +0.01(+0.12%)
Aug 04, 2010 4.642 4.667 4.634 4.656 118,489 +0.01(+0.18%)
Aug 03, 2010 4.618 4.656 4.609 4.648 169,993 +0.01(+0.30%)
Aug 02, 2010 4.637 4.640 4.615 4.634 299,629 +0.02(+0.42%)
Jul 30, 2010 4.615 4.620 4.588 4.615 163,372 +0.00(+0.08%)
Jul 29, 2010 4.607 4.626 4.585 4.611 96,513 -0.00(-0.02%)
Jul 28, 2010 4.618 4.634 4.585 4.612 235,355 +0.00(+0.06%)
Jul 27, 2010 4.574 4.615 4.571 4.609 170,775 +0.03(+0.71%)
Jul 26, 2010 4.558 4.577 4.555 4.577 285,513 +0.02(+0.54%)
Jul 23, 2010 4.558 4.558 4.542 4.552 224,759 -0.01(-0.18%)
Jul 22, 2010 4.536 4.566 4.522 4.561 166,330 +0.04(+0.84%)
Jul 21, 2010 4.522 4.544 4.512 4.522 233,195 -0.01(-0.12%)
Jul 20, 2010 4.419 4.528 4.419 4.528 276,097 +0.08(+1.77%)
Jul 19, 2010 4.441 4.449 4.422 4.449 115,775 +0.03(+0.68%)
Jul 16, 2010 4.419 4.436 4.397 4.419 115,128 -0.00(-0.06%)
Jul 15, 2010 4.444 4.455 4.389 4.422 137,130 -0.01(-0.25%)
Jul 14, 2010 4.455 4.455 4.414 4.433 49,726 -0.00(-0.06%)
Jul 13, 2010 4.395 4.444 4.395 4.436 167,150 +0.04(+0.93%)
Jul 12, 2010 4.357 4.395 4.357 4.395 119,808 +0.01(+0.19%)
Jul 09, 2010 4.387 4.387 4.346 4.387 124,782 +0.02(+0.56%)
Jul 08, 2010 4.378 4.378 4.302 4.362 404,824 -0.01(-0.19%)
Jul 07, 2010 4.297 4.370 4.286 4.370 146,531 +0.06(+1.39%)
Jul 06, 2010 4.289 4.340 4.281 4.311 218,518 +0.04(+0.89%)
Jul 02, 2010 4.272 4.343 4.232 4.272 228,707 -0.04(-1.01%)
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.