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, 2022 4.543 4.560 4.477 4.552 64,411 +0.13(+3.02%)
Sep 29, 2022 4.410 4.491 4.410 4.418 32,864 -0.13(-2.75%)
Sep 28, 2022 4.443 4.543 4.443 4.543 30,112 +0.12(+2.64%)
Sep 27, 2022 4.518 4.518 4.418 4.427 47,389 -0.06(-1.30%)
Sep 26, 2022 4.552 4.585 4.481 4.485 25,609 -0.11(-2.36%)
Sep 23, 2022 4.685 4.685 4.560 4.593 43,127 -0.10(-2.13%)
Sep 22, 2022 4.735 4.748 4.593 4.694 21,659 -0.05(-1.05%)
Sep 21, 2022 4.760 4.769 4.727 4.744 23,920 +0.03(+0.53%)
Sep 20, 2022 4.735 4.777 4.719 4.719 49,601 -0.03(-0.70%)
Sep 19, 2022 4.735 4.769 4.735 4.752 18,281 +0.01(+0.18%)
Sep 16, 2022 4.794 4.794 4.735 4.744 13,820 -0.04(-0.87%)
Sep 15, 2022 4.860 4.869 4.785 4.785 32,151 -0.04(-0.86%)
Sep 14, 2022 4.852 4.873 4.802 4.827 25,816 +0.00(+0.00%)
Sep 13, 2022 4.877 4.877 4.819 4.827 18,006 -0.09(-1.86%)
Sep 12, 2022 4.952 4.973 4.877 4.919 20,388 -0.03(-0.51%)
Sep 09, 2022 4.944 4.952 4.935 4.944 25,571 +0.01(+0.25%)
Sep 08, 2022 4.902 4.977 4.894 4.931 44,772 -0.02(-0.42%)
Sep 07, 2022 4.919 4.960 4.885 4.952 33,720 +0.03(+0.68%)
Sep 06, 2022 5.027 5.050 4.885 4.919 41,708 -0.13(-2.48%)
Sep 02, 2022 5.060 5.099 5.019 5.044 43,796 -0.04(-0.82%)
Sep 01, 2022 5.135 5.135 5.052 5.085 24,057 -0.04(-0.85%)
Aug 31, 2022 5.065 5.197 5.057 5.129 16,499 +0.01(+0.28%)
Aug 30, 2022 5.173 5.189 5.106 5.115 21,123 -0.06(-1.20%)
Aug 29, 2022 5.156 5.189 5.156 5.177 14,012 +0.00(+0.08%)
Aug 26, 2022 5.148 5.206 5.146 5.173 23,350 -0.03(-0.64%)
Aug 25, 2022 5.231 5.266 5.195 5.206 20,061 -0.01(-0.16%)
Aug 24, 2022 5.222 5.255 5.214 5.214 48,343 -0.02(-0.47%)
Aug 23, 2022 5.330 5.334 5.222 5.239 76,447 -0.15(-2.85%)
Aug 22, 2022 5.421 5.456 5.357 5.392 28,440 -0.09(-1.58%)
Aug 19, 2022 5.446 5.528 5.411 5.479 21,841 -0.02(-0.45%)
Aug 18, 2022 5.504 5.562 5.462 5.504 30,526 -0.01(-0.15%)
Aug 17, 2022 5.619 5.619 5.379 5.512 42,939 -0.08(-1.48%)
Aug 16, 2022 5.628 5.628 5.595 5.595 36,169 -0.02(-0.44%)
Aug 15, 2022 5.628 5.694 5.512 5.619 87,824 -0.02(-0.29%)
Aug 12, 2022 5.562 5.669 5.562 5.636 22,580 +0.11(+1.95%)
Aug 11, 2022 5.479 5.694 5.479 5.528 18,576 +0.07(+1.21%)
Aug 10, 2022 5.495 5.566 5.404 5.462 38,116 +0.08(+1.54%)
Aug 09, 2022 5.429 5.499 5.379 5.379 7,265 -0.10(-1.81%)
Aug 08, 2022 5.504 5.504 5.462 5.479 12,161 +0.01(+0.15%)
Aug 05, 2022 5.421 5.578 5.396 5.471 21,797 +0.02(+0.46%)
Aug 04, 2022 5.322 5.512 5.322 5.446 52,447 +0.04(+0.77%)
Aug 03, 2022 5.396 5.504 5.322 5.404 59,229 +0.01(+0.15%)
Aug 02, 2022 5.371 5.464 5.371 5.396 18,715 -0.04(-0.76%)
Aug 01, 2022 5.413 5.537 5.379 5.437 79,009 +0.00(+0.08%)
Jul 29, 2022 5.282 5.440 5.282 5.433 36,427 +0.12(+2.24%)
Jul 28, 2022 5.093 5.314 5.093 5.314 47,162 +0.19(+3.68%)
Jul 27, 2022 5.027 5.126 4.993 5.126 22,155 +0.09(+1.82%)
Jul 26, 2022 4.992 5.077 4.965 5.034 20,566 +0.04(+0.71%)
Jul 25, 2022 4.986 5.027 4.986 4.999 17,152 +0.04(+0.74%)
Jul 22, 2022 4.962 5.011 4.945 4.962 17,858 +0.04(+0.84%)
Jul 21, 2022 4.880 4.937 4.880 4.921 13,352 +0.01(+0.17%)
Jul 20, 2022 4.888 4.912 4.871 4.912 10,692 -0.01(-0.17%)
Jul 19, 2022 4.921 4.921 4.888 4.921 9,248 +0.02(+0.33%)
Jul 18, 2022 4.929 4.962 4.872 4.904 37,601 -0.02(-0.50%)
Jul 15, 2022 4.904 4.949 4.863 4.929 27,114 +0.08(+1.69%)
Jul 14, 2022 4.839 4.863 4.822 4.847 25,831 -0.02(-0.50%)
Jul 13, 2022 4.830 4.880 4.830 4.872 21,585 -0.01(-0.10%)
Jul 12, 2022 4.855 4.921 4.855 4.877 20,925 -0.00(-0.06%)
Jul 11, 2022 4.921 4.921 4.830 4.880 48,405 -0.04(-0.84%)
Jul 08, 2022 4.929 4.929 4.921 4.921 6,995 -0.04(-0.74%)
Jul 07, 2022 4.970 4.984 4.954 4.958 11,150 +0.02(+0.42%)
Jul 06, 2022 4.986 4.999 4.929 4.937 22,226 -0.06(-1.14%)
Jul 05, 2022 4.962 4.994 4.962 4.994 21,026 +0.02(+0.32%)
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.