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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 7.581 7.641 7.566 7.596 297,921 +0.02(+0.29%)
Jul 29, 2021 7.574 7.589 7.544 7.574 91,428 -0.01(-0.10%)
Jul 28, 2021 7.581 7.589 7.551 7.581 103,664 +0.00(+0.00%)
Jul 27, 2021 7.574 7.581 7.566 7.581 51,103 +0.02(+0.30%)
Jul 26, 2021 7.566 7.581 7.555 7.559 115,977 -0.01(-0.10%)
Jul 23, 2021 7.581 7.589 7.566 7.566 83,246 -0.02(-0.29%)
Jul 22, 2021 7.574 7.589 7.551 7.589 86,323 +0.03(+0.39%)
Jul 21, 2021 7.559 7.559 7.551 7.559 44,210 +0.01(+0.10%)
Jul 20, 2021 7.566 7.566 7.544 7.551 76,768 +0.00(+0.00%)
Jul 19, 2021 7.499 7.566 7.492 7.551 130,226 +0.01(+0.20%)
Jul 16, 2021 7.521 7.544 7.514 7.536 65,709 +0.01(+0.10%)
Jul 15, 2021 7.574 7.581 7.522 7.529 67,107 -0.04(-0.49%)
Jul 14, 2021 7.589 7.596 7.551 7.566 81,588 -0.01(-0.20%)
Jul 13, 2021 7.566 7.581 7.562 7.581 26,054 +0.01(+0.20%)
Jul 12, 2021 7.536 7.566 7.521 7.566 99,945 +0.05(+0.69%)
Jul 09, 2021 7.529 7.529 7.507 7.514 78,866 +0.00(+0.00%)
Jul 08, 2021 7.544 7.544 7.507 7.514 39,711 -0.03(-0.39%)
Jul 07, 2021 7.589 7.593 7.477 7.544 111,641 -0.07(-0.88%)
Jul 06, 2021 7.633 7.633 7.544 7.611 74,241 +0.00(+0.00%)
Jul 02, 2021 7.663 7.663 7.589 7.611 108,429 -0.06(-0.78%)
Jul 01, 2021 7.596 7.670 7.596 7.670 136,312 +0.10(+1.38%)
Jun 30, 2021 7.566 7.596 7.559 7.566 119,350 +0.00(+0.00%)
Jun 29, 2021 7.566 7.566 7.544 7.566 57,050 +0.01(+0.20%)
Jun 28, 2021 7.551 7.574 7.537 7.551 60,301 +0.00(+0.00%)
Jun 25, 2021 7.544 7.551 7.537 7.551 59,837 +0.02(+0.20%)
Jun 24, 2021 7.537 7.551 7.522 7.536 110,252 -0.00(-0.01%)
Jun 23, 2021 7.551 7.551 7.522 7.537 89,673 +0.01(+0.20%)
Jun 22, 2021 7.574 7.574 7.507 7.522 81,004 +0.02(+0.27%)
Jun 21, 2021 7.485 7.514 7.478 7.501 42,062 +0.02(+0.22%)
Jun 18, 2021 7.411 7.500 7.411 7.485 216,289 +0.07(+1.00%)
Jun 17, 2021 7.478 7.481 7.411 7.411 57,347 -0.05(-0.69%)
Jun 16, 2021 7.522 7.529 7.463 7.463 57,087 -0.04(-0.59%)
Jun 15, 2021 7.559 7.559 7.500 7.507 84,769 -0.04(-0.49%)
Jun 14, 2021 7.566 7.566 7.537 7.544 89,441 -0.02(-0.29%)
Jun 11, 2021 7.581 7.625 7.551 7.566 206,244 +0.01(+0.10%)
Jun 10, 2021 7.478 7.559 7.478 7.559 170,948 +0.07(+0.99%)
Jun 09, 2021 7.507 7.522 7.478 7.485 148,165 +0.00(+0.00%)
Jun 08, 2021 7.492 7.500 7.455 7.485 86,071 +0.00(+0.00%)
Jun 07, 2021 7.478 7.492 7.470 7.485 105,786 +0.01(+0.14%)
Jun 04, 2021 7.463 7.478 7.455 7.475 73,858 +0.03(+0.36%)
Jun 03, 2021 7.448 7.448 7.426 7.448 64,636 +0.00(+0.00%)
Jun 02, 2021 7.441 7.455 7.441 7.448 84,080 -0.01(-0.20%)
Jun 01, 2021 7.463 7.478 7.463 7.463 103,715 +0.01(+0.10%)
May 28, 2021 7.441 7.456 7.441 7.455 118,680 +0.01(+0.20%)
May 27, 2021 7.441 7.441 7.433 7.441 53,607 +0.00(+0.00%)
May 26, 2021 7.426 7.455 7.419 7.441 133,012 +0.01(+0.20%)
May 25, 2021 7.433 7.433 7.411 7.426 33,213 +0.00(+0.00%)
May 24, 2021 7.426 7.433 7.419 7.426 50,291 +0.01(+0.20%)
May 21, 2021 7.419 7.419 7.397 7.411 62,025 -0.01(-0.10%)
May 20, 2021 7.433 7.433 7.404 7.419 30,953 +0.00(+0.00%)
May 19, 2021 7.382 7.426 7.382 7.419 72,680 +0.01(+0.20%)
May 18, 2021 7.397 7.404 7.338 7.404 50,778 +0.04(+0.50%)
May 17, 2021 7.338 7.367 7.323 7.367 29,325 +0.03(+0.40%)
May 14, 2021 7.279 7.345 7.279 7.338 38,172 +0.04(+0.50%)
May 13, 2021 7.287 7.323 7.199 7.301 97,455 -0.01(-0.10%)
May 12, 2021 7.375 7.397 7.301 7.309 74,970 -0.08(-1.09%)
May 11, 2021 7.360 7.404 7.360 7.389 50,004 -0.03(-0.40%)
May 10, 2021 7.419 7.426 7.411 7.419 99,755 +0.01(+0.10%)
May 07, 2021 7.411 7.415 7.382 7.411 118,725 +0.02(+0.30%)
May 06, 2021 7.367 7.389 7.360 7.389 102,706 +0.02(+0.30%)
May 05, 2021 7.375 7.397 7.360 7.367 49,850 -0.01(-0.10%)
May 04, 2021 7.382 7.411 7.367 7.375 52,990 -0.02(-0.30%)
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.