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 30, 2014 5.536 5.569 5.448 5.460 841,026 -0.08(-1.45%)
Sep 29, 2014 5.552 5.576 5.504 5.540 283,327 -0.05(-0.86%)
Sep 26, 2014 5.600 5.624 5.581 5.588 53,398 -0.03(-0.57%)
Sep 25, 2014 5.689 5.689 5.596 5.620 68,396 -0.06(-1.06%)
Sep 24, 2014 5.628 5.701 5.628 5.681 181,080 +0.08(+1.36%)
Sep 23, 2014 5.544 5.624 5.544 5.604 107,798 +0.06(+1.01%)
Sep 22, 2014 5.620 5.620 5.548 5.548 91,453 -0.06(-1.14%)
Sep 19, 2014 5.604 5.636 5.600 5.612 100,737 +0.00(+0.00%)
Sep 18, 2014 5.660 5.660 5.604 5.612 145,320 -0.04(-0.64%)
Sep 17, 2014 5.652 5.660 5.624 5.648 129,383 +0.00(+0.07%)
Sep 16, 2014 5.612 5.648 5.600 5.644 234,915 +0.05(+0.93%)
Sep 15, 2014 5.640 5.648 5.564 5.592 258,265 -0.02(-0.43%)
Sep 12, 2014 5.705 5.709 5.608 5.616 172,698 -0.09(-1.62%)
Sep 11, 2014 5.729 5.741 5.685 5.709 135,274 -0.04(-0.63%)
Sep 10, 2014 5.721 5.769 5.714 5.745 185,180 +0.04(+0.63%)
Sep 09, 2014 5.777 5.777 5.709 5.709 163,903 -0.07(-1.25%)
Sep 08, 2014 5.729 5.789 5.717 5.781 195,426 +0.02(+0.42%)
Sep 05, 2014 5.733 5.773 5.701 5.757 131,161 +0.02(+0.28%)
Sep 04, 2014 5.725 5.805 5.689 5.741 221,519 -0.00(-0.07%)
Sep 03, 2014 5.709 5.712 5.685 5.745 109,941 +0.03(+0.56%)
Sep 02, 2014 5.745 5.745 5.686 5.713 179,581 -0.03(-0.56%)
Aug 29, 2014 5.705 5.745 5.745 5.745 108,687 +0.02(+0.42%)
Aug 28, 2014 5.701 5.721 5.685 5.721 142,320 -0.01(-0.14%)
Aug 27, 2014 5.717 5.745 5.717 5.729 110,623 +0.03(+0.56%)
Aug 26, 2014 5.685 5.685 5.681 5.697 96,805 +0.00(+0.00%)
Aug 25, 2014 5.725 5.737 5.681 5.697 90,158 -0.00(-0.07%)
Aug 22, 2014 5.681 5.701 5.673 5.701 51,492 +0.01(+0.14%)
Aug 21, 2014 5.697 5.705 5.673 5.693 55,290 +0.02(+0.28%)
Aug 20, 2014 5.705 5.727 5.661 5.677 106,981 -0.01(-0.24%)
Aug 19, 2014 5.737 5.737 5.681 5.691 96,019 -0.03(-0.46%)
Aug 18, 2014 5.709 5.725 5.698 5.717 78,325 +0.04(+0.63%)
Aug 15, 2014 5.697 5.697 5.697 5.681 97,302 +0.02(+0.35%)
Aug 14, 2014 5.625 5.685 5.621 5.661 86,990 +0.02(+0.35%)
Aug 13, 2014 5.693 5.701 5.625 5.641 69,916 -0.02(-0.28%)
Aug 12, 2014 5.641 5.681 5.601 5.657 106,363 +0.04(+0.78%)
Aug 11, 2014 5.625 5.653 5.605 5.613 192,796 +0.01(+0.14%)
Aug 08, 2014 5.565 5.613 5.546 5.605 109,119 +0.06(+1.15%)
Aug 07, 2014 5.522 5.605 5.498 5.542 122,797 +0.01(+0.14%)
Aug 06, 2014 5.490 5.558 5.474 5.534 76,967 +0.01(+0.22%)
Aug 05, 2014 5.526 5.577 5.502 5.522 133,409 -0.04(-0.79%)
Aug 04, 2014 5.581 5.605 5.510 5.565 314,883 -0.07(-1.27%)
Aug 01, 2014 5.693 5.714 5.593 5.637 139,293 -0.03(-0.49%)
Jul 31, 2014 5.784 5.784 5.657 5.665 161,487 -0.09(-1.58%)
Jul 30, 2014 5.807 5.807 5.737 5.756 99,000 -0.04(-0.61%)
Jul 29, 2014 5.772 5.792 5.744 5.792 143,991 +0.02(+0.34%)
Jul 28, 2014 5.796 5.796 5.744 5.772 123,350 -0.01(-0.21%)
Jul 25, 2014 5.811 5.811 5.736 5.784 146,060 -0.02(-0.34%)
Jul 24, 2014 5.772 5.831 5.768 5.803 260,981 +0.06(+1.03%)
Jul 23, 2014 5.744 5.788 5.730 5.744 142,119 +0.02(+0.28%)
Jul 22, 2014 5.724 5.746 5.716 5.728 102,365 +0.02(+0.35%)
Jul 21, 2014 5.713 5.720 5.696 5.709 62,029 -0.00(-0.07%)
Jul 18, 2014 5.716 5.732 5.685 5.713 61,573 +0.02(+0.28%)
Jul 17, 2014 5.705 5.748 5.685 5.697 247,550 +0.01(+0.14%)
Jul 16, 2014 5.720 5.752 5.689 5.689 161,639 -0.01(-0.21%)
Jul 15, 2014 5.701 5.719 5.689 5.701 200,442 -0.00(-0.07%)
Jul 14, 2014 5.713 5.716 5.697 5.705 146,093 -0.01(-0.14%)
Jul 11, 2014 5.724 5.724 5.693 5.713 105,693 +0.00(+0.03%)
Jul 10, 2014 5.701 5.734 5.693 5.711 172,458 +0.00(+0.04%)
Jul 09, 2014 5.689 5.728 5.681 5.709 206,278 +0.03(+0.49%)
Jul 08, 2014 5.693 5.693 5.610 5.681 150,368 -0.02(-0.28%)
Jul 07, 2014 5.697 5.736 5.681 5.697 128,902 +0.02(+0.28%)
Jul 03, 2014 5.705 5.681 5.681 5.681 54,890 -0.04(-0.76%)
Jul 02, 2014 5.736 5.740 5.685 5.724 173,409 -0.03(-0.55%)
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.