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 (%)
Sep 27, 2013 5.231 5.293 5.231 5.293 188,858 +0.02(+0.35%)
Sep 26, 2013 5.220 5.275 5.220 5.275 225,020 +0.02(+0.35%)
Sep 25, 2013 5.220 5.271 5.220 5.257 326,028 +0.02(+0.42%)
Sep 24, 2013 5.187 5.253 5.176 5.235 220,502 +0.04(+0.85%)
Sep 23, 2013 5.169 5.209 5.169 5.191 177,297 +0.02(+0.43%)
Sep 20, 2013 5.176 5.213 5.154 5.169 220,191 -0.02(-0.35%)
Sep 19, 2013 5.242 5.256 5.158 5.187 373,890 -0.04(-0.84%)
Sep 18, 2013 5.117 5.231 5.110 5.231 333,213 +0.10(+2.00%)
Sep 17, 2013 5.106 5.132 5.102 5.128 210,502 +0.00(+0.00%)
Sep 16, 2013 5.116 5.128 5.073 5.128 291,555 +0.04(+0.72%)
Sep 13, 2013 5.081 5.092 5.048 5.092 211,334 -0.01(-0.22%)
Sep 12, 2013 5.059 5.103 5.059 5.103 197,023 +0.03(+0.58%)
Sep 11, 2013 5.077 5.092 5.044 5.073 186,013 -0.02(-0.36%)
Sep 10, 2013 5.062 5.092 5.033 5.092 156,218 +0.03(+0.65%)
Sep 09, 2013 5.048 5.077 5.037 5.059 292,138 +0.00(+0.00%)
Sep 06, 2013 5.044 5.059 5.019 5.059 192,961 +0.01(+0.22%)
Sep 05, 2013 5.070 5.074 5.040 5.048 89,062 -0.04(-0.79%)
Sep 04, 2013 5.051 5.093 5.040 5.088 262,884 +0.02(+0.43%)
Sep 03, 2013 5.095 5.106 5.051 5.066 275,675 +0.00(+0.00%)
Aug 30, 2013 5.066 5.084 5.055 5.066 135,882 -0.00(-0.00%)
Aug 29, 2013 5.070 5.073 5.048 5.066 155,226 +0.01(+0.23%)
Aug 28, 2013 5.026 5.062 5.026 5.054 144,137 +0.01(+0.27%)
Aug 27, 2013 5.059 5.070 5.030 5.041 177,715 -0.04(-0.86%)
Aug 26, 2013 5.106 5.128 5.066 5.084 196,778 -0.03(-0.50%)
Aug 23, 2013 5.073 5.121 5.066 5.110 141,282 +0.02(+0.43%)
Aug 22, 2013 5.084 5.113 5.059 5.088 230,832 +0.01(+0.14%)
Aug 21, 2013 5.077 5.095 5.052 5.081 134,131 +0.01(+0.29%)
Aug 20, 2013 5.077 5.160 5.048 5.066 226,319 -0.03(-0.57%)
Aug 19, 2013 5.197 5.219 5.091 5.095 228,855 -0.13(-2.43%)
Aug 16, 2013 5.200 5.240 5.193 5.222 406,454 +0.02(+0.42%)
Aug 15, 2013 5.262 5.266 5.175 5.200 222,835 -0.05(-0.90%)
Aug 14, 2013 5.237 5.259 5.222 5.248 154,461 -0.02(-0.34%)
Aug 13, 2013 5.288 5.317 5.262 5.266 296,715 -0.04(-0.75%)
Aug 12, 2013 5.295 5.349 5.280 5.306 125,738 +0.01(+0.14%)
Aug 09, 2013 5.302 5.331 5.280 5.298 246,982 -0.01(-0.21%)
Aug 08, 2013 5.302 5.338 5.266 5.309 183,682 +0.00(+0.07%)
Aug 07, 2013 5.288 5.356 5.280 5.306 92,182 -0.01(-0.14%)
Aug 06, 2013 5.302 5.353 5.284 5.313 212,738 -0.02(-0.34%)
Aug 05, 2013 5.375 5.433 5.320 5.331 204,965 -0.06(-1.08%)
Aug 02, 2013 5.360 5.415 5.338 5.389 194,311 +0.01(+0.14%)
Aug 01, 2013 5.462 5.495 5.382 5.382 258,217 -0.08(-1.53%)
Jul 31, 2013 5.494 5.494 5.419 5.466 152,937 -0.02(-0.33%)
Jul 30, 2013 5.502 5.523 5.462 5.484 143,202 -0.03(-0.59%)
Jul 29, 2013 5.541 5.541 5.466 5.516 116,006 -0.02(-0.33%)
Jul 26, 2013 5.502 5.556 5.502 5.534 99,655 -0.01(-0.19%)
Jul 25, 2013 5.548 5.548 5.491 5.545 188,974 -0.01(-0.19%)
Jul 24, 2013 5.613 5.617 5.552 5.556 129,529 -0.06(-1.03%)
Jul 23, 2013 5.610 5.631 5.581 5.613 117,325 +0.06(+1.04%)
Jul 22, 2013 5.527 5.559 5.498 5.556 108,082 +0.04(+0.72%)
Jul 19, 2013 5.509 5.563 5.476 5.516 95,647 +0.03(+0.46%)
Jul 18, 2013 5.563 5.564 5.491 5.491 145,938 -0.05(-0.85%)
Jul 17, 2013 5.527 5.558 5.509 5.538 201,516 +0.05(+0.86%)
Jul 16, 2013 5.523 5.527 5.448 5.491 188,046 -0.05(-0.97%)
Jul 15, 2013 5.541 5.566 5.516 5.545 251,873 +0.03(+0.52%)
Jul 12, 2013 5.509 5.548 5.502 5.516 247,457 +0.01(+0.20%)
Jul 11, 2013 5.408 5.512 5.408 5.505 445,180 +0.11(+2.07%)
Jul 10, 2013 5.358 5.437 5.349 5.394 219,772 -0.01(-0.13%)
Jul 09, 2013 5.354 5.401 5.340 5.401 309,260 +0.06(+1.15%)
Jul 08, 2013 5.397 5.397 5.329 5.340 439,945 -0.01(-0.20%)
Jul 05, 2013 5.484 5.484 5.338 5.350 437,151 -0.13(-2.30%)
Jul 03, 2013 5.408 5.491 5.408 5.476 93,567 +0.03(+0.46%)
Jul 02, 2013 5.556 5.566 5.440 5.451 142,958 -0.14(-2.45%)
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.