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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 4.929 4.935 4.850 4.869 115,547 -0.06(-1.23%)
Sep 29, 2011 4.938 4.959 4.914 4.929 86,440 +0.04(+0.74%)
Sep 28, 2011 4.926 4.959 4.893 4.893 121,398 -0.02(-0.37%)
Sep 27, 2011 4.947 4.968 4.881 4.911 144,433 +0.03(+0.68%)
Sep 26, 2011 4.983 5.011 4.844 4.878 336,141 -0.08(-1.64%)
Sep 23, 2011 5.101 5.101 4.959 4.959 367,824 -0.14(-2.67%)
Sep 22, 2011 5.219 5.225 5.065 5.095 247,538 -0.16(-2.99%)
Sep 21, 2011 5.249 5.300 5.234 5.252 98,237 +0.02(+0.35%)
Sep 20, 2011 5.285 5.285 5.225 5.234 89,516 -0.02(-0.40%)
Sep 19, 2011 5.249 5.270 5.219 5.255 105,508 -0.02(-0.40%)
Sep 16, 2011 5.337 5.337 5.219 5.276 200,194 -0.04(-0.68%)
Sep 15, 2011 5.331 5.379 5.273 5.313 241,124 +0.02(+0.34%)
Sep 14, 2011 5.219 5.297 5.192 5.294 93,559 +0.08(+1.51%)
Sep 13, 2011 5.252 5.267 5.216 5.216 57,124 -0.01(-0.17%)
Sep 12, 2011 5.240 5.258 5.204 5.225 92,178 -0.04(-0.80%)
Sep 09, 2011 5.325 5.325 5.249 5.267 77,229 -0.06(-1.08%)
Sep 08, 2011 5.349 5.358 5.310 5.325 84,295 -0.03(-0.56%)
Sep 07, 2011 5.376 5.376 5.297 5.355 180,728 -0.01(-0.23%)
Sep 06, 2011 5.216 5.367 5.137 5.367 190,943 +0.11(+2.13%)
Sep 02, 2011 5.285 5.340 5.255 5.255 208,349 -0.08(-1.47%)
Sep 01, 2011 5.337 5.376 5.261 5.334 283,757 +0.02(+0.40%)
Aug 31, 2011 5.310 5.325 5.286 5.313 167,001 +0.02(+0.45%)
Aug 30, 2011 5.226 5.289 5.202 5.289 128,209 +0.07(+1.38%)
Aug 29, 2011 5.163 5.223 5.161 5.217 120,374 +0.08(+1.52%)
Aug 26, 2011 5.142 5.181 5.124 5.139 118,693 +0.00(+0.06%)
Aug 25, 2011 5.172 5.199 5.121 5.136 90,745 -0.01(-0.29%)
Aug 24, 2011 5.184 5.192 5.133 5.151 94,007 -0.03(-0.58%)
Aug 23, 2011 5.112 5.181 5.076 5.181 126,785 +0.11(+2.19%)
Aug 22, 2011 5.133 5.145 5.067 5.070 212,123 -0.04(-0.76%)
Aug 19, 2011 5.112 5.148 5.097 5.109 56,209 -0.04(-0.70%)
Aug 18, 2011 5.124 5.151 5.079 5.145 131,464 -0.01(-0.23%)
Aug 17, 2011 5.250 5.265 5.097 5.157 277,185 -0.06(-1.09%)
Aug 16, 2011 5.199 5.244 5.166 5.214 216,436 -0.00(-0.03%)
Aug 15, 2011 5.121 5.215 5.088 5.215 142,315 +0.14(+2.68%)
Aug 12, 2011 5.139 5.139 5.031 5.079 130,624 -0.01(-0.18%)
Aug 11, 2011 5.037 5.102 4.971 5.088 249,501 +0.03(+0.65%)
Aug 10, 2011 4.899 5.058 4.842 5.055 190,519 +0.13(+2.69%)
Aug 09, 2011 4.797 4.944 4.647 4.922 323,735 +0.14(+2.93%)
Aug 08, 2011 4.797 4.944 4.668 4.782 607,869 -0.33(-6.45%)
Aug 05, 2011 5.160 5.204 4.944 5.112 340,123 -0.06(-1.16%)
Aug 04, 2011 5.346 5.352 5.172 5.172 226,346 -0.20(-3.69%)
Aug 03, 2011 5.352 5.370 5.307 5.370 162,485 +0.04(+0.84%)
Aug 02, 2011 5.271 5.373 5.271 5.325 114,397 +0.04(+0.74%)
Aug 01, 2011 5.265 5.307 5.244 5.286 100,044 +0.07(+1.38%)
Jul 29, 2011 5.231 5.231 5.187 5.214 91,006 -0.04(-0.79%)
Jul 28, 2011 5.202 5.258 5.190 5.255 108,235 +0.03(+0.57%)
Jul 27, 2011 5.258 5.273 5.187 5.226 131,657 -0.05(-1.01%)
Jul 26, 2011 5.279 5.297 5.243 5.279 126,781 -0.03(-0.50%)
Jul 25, 2011 5.270 5.315 5.258 5.306 93,957 -0.01(-0.28%)
Jul 22, 2011 5.312 5.321 5.297 5.321 129,164 +0.02(+0.34%)
Jul 21, 2011 5.294 5.324 5.279 5.303 106,555 +0.03(+0.62%)
Jul 20, 2011 5.279 5.279 5.255 5.270 133,465 +0.01(+0.17%)
Jul 19, 2011 5.258 5.267 5.222 5.261 136,184 +0.00(+0.06%)
Jul 18, 2011 5.237 5.271 5.223 5.258 175,192 +0.00(+0.06%)
Jul 15, 2011 5.255 5.255 5.217 5.255 120,756 -0.00(-0.06%)
Jul 14, 2011 5.226 5.258 5.208 5.258 171,169 +0.05(+1.03%)
Jul 13, 2011 5.199 5.208 5.166 5.205 120,047 +0.04(+0.69%)
Jul 12, 2011 5.187 5.187 5.136 5.169 108,413 +0.00(+0.00%)
Jul 11, 2011 5.214 5.220 5.151 5.169 134,504 -0.06(-1.14%)
Jul 08, 2011 5.264 5.264 5.223 5.229 81,379 -0.04(-0.85%)
Jul 07, 2011 5.255 5.279 5.216 5.273 178,156 +0.03(+0.57%)
Jul 06, 2011 5.181 5.249 5.172 5.243 471,651 +0.08(+1.61%)
Jul 05, 2011 5.151 5.163 5.124 5.160 125,350 -0.01(-0.29%)
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.