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 )

6.318 -0.112 (-1.74%)
Streaming Delayed Price Updated: 12:05 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, 2020 6.594 6.608 6.519 6.519 90,138 -0.08(-1.24%)
Sep 29, 2020 6.628 6.635 6.594 6.601 11,331 -0.03(-0.41%)
Sep 28, 2020 6.601 6.649 6.594 6.628 50,819 +0.01(+0.10%)
Sep 25, 2020 6.601 6.695 6.594 6.621 12,624 +0.01(+0.21%)
Sep 24, 2020 6.798 6.798 6.417 6.608 98,486 -0.14(-2.02%)
Sep 23, 2020 6.867 6.867 6.744 6.744 31,030 -0.09(-1.29%)
Sep 22, 2020 6.839 6.878 6.812 6.832 15,711 -0.05(-0.70%)
Sep 21, 2020 6.935 6.935 6.880 6.880 10,225 -0.07(-1.08%)
Sep 18, 2020 6.955 6.959 6.922 6.955 25,396 +0.03(+0.49%)
Sep 17, 2020 6.948 6.948 6.921 6.921 17,634 -0.05(-0.68%)
Sep 16, 2020 6.962 6.976 6.935 6.969 14,750 +0.03(+0.39%)
Sep 15, 2020 6.976 6.982 6.901 6.942 31,885 +0.01(+0.20%)
Sep 14, 2020 6.887 6.942 6.887 6.928 40,182 +0.02(+0.30%)
Sep 11, 2020 6.928 6.928 6.894 6.907 22,753 +0.02(+0.29%)
Sep 10, 2020 6.839 6.928 6.839 6.888 73,984 +0.06(+0.91%)
Sep 09, 2020 6.839 6.840 6.798 6.826 40,168 -0.02(-0.30%)
Sep 08, 2020 6.724 6.846 6.724 6.846 51,054 -0.01(-0.10%)
Sep 04, 2020 6.914 6.914 6.846 6.853 26,423 -0.05(-0.73%)
Sep 03, 2020 6.935 6.935 6.867 6.903 15,265 -0.06(-0.84%)
Sep 02, 2020 6.962 6.962 6.901 6.962 20,478 +0.00(+0.00%)
Sep 01, 2020 6.880 6.989 6.860 6.962 23,483 +0.07(+1.09%)
Aug 31, 2020 6.867 6.894 6.779 6.887 52,614 +0.01(+0.20%)
Aug 28, 2020 6.874 6.874 6.840 6.874 35,954 +0.03(+0.39%)
Aug 27, 2020 6.867 6.877 6.840 6.846 43,153 -0.02(-0.22%)
Aug 26, 2020 6.846 6.867 6.840 6.862 13,637 +0.02(+0.22%)
Aug 25, 2020 6.840 6.860 6.813 6.846 9,488 +0.00(+0.00%)
Aug 24, 2020 6.840 6.867 6.833 6.846 11,441 +0.00(+0.00%)
Aug 21, 2020 6.846 6.852 6.836 6.846 17,163 +0.01(+0.10%)
Aug 20, 2020 6.840 6.853 6.840 6.840 45,130 -0.01(-0.10%)
Aug 19, 2020 6.826 6.851 6.826 6.846 27,418 +0.02(+0.30%)
Aug 18, 2020 6.826 6.833 6.799 6.826 69,299 -0.01(-0.10%)
Aug 17, 2020 6.914 6.914 6.833 6.833 35,038 -0.05(-0.69%)
Aug 14, 2020 6.887 6.887 6.867 6.880 15,239 -0.01(-0.10%)
Aug 13, 2020 6.887 6.901 6.880 6.887 9,056 +0.01(+0.10%)
Aug 12, 2020 6.826 6.881 6.799 6.880 38,849 +0.05(+0.69%)
Aug 11, 2020 6.779 6.867 6.779 6.833 59,408 +0.05(+0.80%)
Aug 10, 2020 6.745 6.806 6.745 6.779 26,040 +0.02(+0.30%)
Aug 07, 2020 6.880 6.884 6.678 6.759 324,622 -0.14(-1.96%)
Aug 06, 2020 6.887 6.928 6.840 6.894 252,054 -0.03(-0.49%)
Aug 05, 2020 6.975 6.975 6.833 6.928 104,971 -0.05(-0.77%)
Aug 04, 2020 6.982 6.995 6.961 6.982 29,327 -0.03(-0.48%)
Aug 03, 2020 7.049 7.049 6.995 7.015 21,254 -0.01(-0.10%)
Jul 31, 2020 6.989 7.022 6.975 7.022 46,071 +0.05(+0.67%)
Jul 30, 2020 6.975 6.975 6.895 6.975 18,176 -0.01(-0.10%)
Jul 29, 2020 6.895 6.982 6.861 6.982 75,953 +0.11(+1.56%)
Jul 28, 2020 6.888 6.888 6.868 6.875 89,405 +0.00(+0.00%)
Jul 27, 2020 6.868 6.915 6.828 6.875 28,221 +0.07(+1.08%)
Jul 24, 2020 6.808 6.808 6.761 6.801 21,619 +0.01(+0.20%)
Jul 23, 2020 6.787 6.787 6.767 6.787 21,413 +0.05(+0.70%)
Jul 22, 2020 6.754 6.754 6.720 6.740 16,221 +0.00(+0.00%)
Jul 21, 2020 6.727 6.747 6.720 6.740 14,957 -0.01(-0.20%)
Jul 20, 2020 6.740 6.754 6.715 6.754 19,415 +0.05(+0.70%)
Jul 17, 2020 6.694 6.747 6.653 6.707 24,452 +0.03(+0.50%)
Jul 16, 2020 6.740 6.740 6.653 6.673 39,403 -0.05(-0.70%)
Jul 15, 2020 6.761 6.761 6.673 6.720 30,185 +0.04(+0.60%)
Jul 14, 2020 6.613 6.680 6.613 6.680 11,498 +0.01(+0.10%)
Jul 13, 2020 6.694 6.727 6.667 6.673 15,145 +0.03(+0.40%)
Jul 10, 2020 6.694 6.694 6.640 6.647 9,840 -0.03(-0.50%)
Jul 09, 2020 6.687 6.740 6.680 6.680 28,805 -0.01(-0.10%)
Jul 08, 2020 6.620 6.727 6.587 6.687 117,049 +0.09(+1.42%)
Jul 07, 2020 6.606 6.606 6.573 6.593 18,829 +0.00(+0.00%)
Jul 06, 2020 6.593 6.593 6.539 6.593 19,958 +0.03(+0.51%)
Jul 02, 2020 6.533 6.573 6.512 6.559 42,194 +0.01(+0.10%)
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.