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 30, 2016 5.760 5.853 5.760 5.774 67,415 +0.01(+0.17%)
Sep 29, 2016 5.774 5.814 5.760 5.765 25,418 +0.01(+0.17%)
Sep 28, 2016 5.814 5.833 5.745 5.755 82,081 -0.03(-0.59%)
Sep 27, 2016 5.755 5.804 5.755 5.789 23,778 +0.03(+0.60%)
Sep 26, 2016 5.745 5.760 5.735 5.755 39,697 +0.02(+0.34%)
Sep 23, 2016 5.725 5.750 5.725 5.735 45,603 +0.02(+0.34%)
Sep 22, 2016 5.676 5.735 5.675 5.716 40,064 +0.07(+1.22%)
Sep 21, 2016 5.676 5.706 5.637 5.647 51,992 +0.00(+0.00%)
Sep 20, 2016 5.657 5.665 5.637 5.647 31,298 +0.01(+0.26%)
Sep 19, 2016 5.618 5.681 5.618 5.632 28,113 +0.01(+0.26%)
Sep 16, 2016 5.632 5.676 5.618 5.618 31,630 +0.00(+0.00%)
Sep 15, 2016 5.632 5.681 5.618 5.618 55,360 +0.00(+0.09%)
Sep 14, 2016 5.716 5.730 5.534 5.613 94,345 -0.08(-1.38%)
Sep 13, 2016 5.711 5.736 5.686 5.691 126,023 -0.03(-0.60%)
Sep 12, 2016 5.745 5.745 5.701 5.725 59,903 -0.01(-0.26%)
Sep 09, 2016 5.760 5.772 5.701 5.740 149,830 -0.04(-0.76%)
Sep 08, 2016 5.745 5.794 5.745 5.784 62,572 +0.03(+0.51%)
Sep 07, 2016 5.730 5.809 5.716 5.755 50,344 +0.05(+0.86%)
Sep 06, 2016 5.730 5.735 5.686 5.706 89,535 +0.01(+0.17%)
Sep 02, 2016 5.735 5.696 5.696 5.696 47,941 -0.03(-0.51%)
Sep 01, 2016 5.789 5.804 5.720 5.725 54,805 -0.07(-1.23%)
Aug 31, 2016 5.806 5.806 5.772 5.796 150,163 +0.00(+0.08%)
Aug 30, 2016 5.806 5.806 5.767 5.792 82,704 +0.00(+0.00%)
Aug 29, 2016 5.772 5.792 5.772 5.792 83,856 +0.00(+0.08%)
Aug 26, 2016 5.762 5.796 5.762 5.787 33,063 +0.01(+0.16%)
Aug 25, 2016 5.757 5.792 5.743 5.777 55,699 +0.01(+0.26%)
Aug 24, 2016 5.767 5.782 5.762 5.762 48,277 +0.00(+0.00%)
Aug 23, 2016 5.767 5.792 5.762 5.762 85,709 -0.01(-0.17%)
Aug 22, 2016 5.772 5.811 5.772 5.772 60,565 -0.00(-0.08%)
Aug 19, 2016 5.772 5.782 5.748 5.777 32,389 -0.00(-0.08%)
Aug 18, 2016 5.772 5.782 5.757 5.782 36,927 +0.02(+0.34%)
Aug 17, 2016 5.767 5.767 5.757 5.762 20,634 +0.00(+0.08%)
Aug 16, 2016 5.748 5.767 5.748 5.757 54,081 +0.01(+0.17%)
Aug 15, 2016 5.762 5.767 5.728 5.748 208,634 +0.01(+0.25%)
Aug 12, 2016 5.699 5.744 5.699 5.733 59,006 +0.00(+0.03%)
Aug 11, 2016 5.709 5.748 5.675 5.731 92,068 +0.04(+0.65%)
Aug 10, 2016 5.670 5.723 5.670 5.694 44,633 +0.03(+0.52%)
Aug 09, 2016 5.626 5.679 5.626 5.665 34,235 +0.03(+0.52%)
Aug 08, 2016 5.636 5.672 5.636 5.636 65,192 -0.01(-0.17%)
Aug 05, 2016 5.606 5.665 5.606 5.645 112,579 +0.02(+0.43%)
Aug 04, 2016 5.587 5.645 5.587 5.621 47,980 +0.01(+0.26%)
Aug 03, 2016 5.592 5.616 5.577 5.606 49,877 +0.01(+0.26%)
Aug 02, 2016 5.611 5.631 5.592 5.592 60,402 -0.03(-0.61%)
Aug 01, 2016 5.631 5.650 5.626 5.626 42,784 +0.01(+0.22%)
Jul 29, 2016 5.604 5.619 5.585 5.614 79,967 +0.02(+0.35%)
Jul 28, 2016 5.575 5.594 5.551 5.594 116,806 +0.01(+0.26%)
Jul 27, 2016 5.585 5.590 5.546 5.580 44,095 +0.03(+0.61%)
Jul 26, 2016 5.604 5.604 5.546 5.546 43,037 -0.05(-0.95%)
Jul 25, 2016 5.599 5.614 5.594 5.599 31,443 -0.01(-0.26%)
Jul 22, 2016 5.604 5.623 5.600 5.614 49,162 +0.02(+0.43%)
Jul 21, 2016 5.633 5.633 5.582 5.590 141,554 -0.04(-0.69%)
Jul 20, 2016 5.648 5.648 5.594 5.628 96,649 -0.01(-0.26%)
Jul 19, 2016 5.638 5.648 5.628 5.643 33,390 +0.03(+0.52%)
Jul 18, 2016 5.662 5.662 5.609 5.614 57,386 +0.00(+0.09%)
Jul 15, 2016 5.590 5.638 5.590 5.609 84,784 -0.02(-0.34%)
Jul 14, 2016 5.614 5.628 5.590 5.628 178,430 +0.02(+0.43%)
Jul 13, 2016 5.614 5.614 5.604 5.604 55,615 -0.03(-0.60%)
Jul 12, 2016 5.638 5.667 5.628 5.638 187,911 +0.05(+0.95%)
Jul 11, 2016 5.614 5.677 5.585 5.585 63,976 -0.04(-0.69%)
Jul 08, 2016 5.590 5.633 5.585 5.623 132,808 +0.04(+0.69%)
Jul 07, 2016 5.551 5.594 5.551 5.585 71,778 +0.03(+0.61%)
Jul 06, 2016 5.507 5.561 5.507 5.551 25,798 +0.03(+0.52%)
Jul 05, 2016 5.469 5.546 5.469 5.522 85,315 +0.00(+0.09%)
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.