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 )

6.580 +0.120 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2007 4.518 4.576 4.516 4.576 108,235 +0.03(+0.75%)
Sep 27, 2007 4.539 4.544 4.516 4.542 127,644 +0.02(+0.46%)
Sep 26, 2007 4.508 4.531 4.502 4.521 198,112 +0.01(+0.23%)
Sep 25, 2007 4.502 4.529 4.502 4.510 129,270 -0.01(-0.17%)
Sep 24, 2007 4.489 4.518 4.489 4.518 145,715 +0.02(+0.47%)
Sep 21, 2007 4.495 4.497 4.482 4.497 100,585 +0.02(+0.41%)
Sep 20, 2007 4.497 4.497 4.471 4.479 125,445 -0.02(-0.41%)
Sep 19, 2007 4.471 4.508 4.466 4.497 141,126 +0.03(+0.58%)
Sep 18, 2007 4.403 4.471 4.403 4.471 166,750 +0.07(+1.54%)
Sep 17, 2007 4.437 4.440 4.395 4.403 148,392 -0.03(-0.77%)
Sep 14, 2007 4.427 4.442 4.403 4.437 136,536 +0.01(+0.18%)
Sep 13, 2007 4.403 4.440 4.403 4.429 152,599 +0.02(+0.53%)
Sep 12, 2007 4.398 4.440 4.398 4.406 115,119 -0.02(-0.41%)
Sep 11, 2007 4.432 4.432 4.411 4.424 76,491 +0.00(+0.06%)
Sep 10, 2007 4.419 4.432 4.408 4.421 57,368 +0.00(+0.06%)
Sep 07, 2007 4.403 4.424 4.390 4.419 89,494 +0.00(+0.00%)
Sep 06, 2007 4.440 4.440 4.380 4.419 120,091 +0.03(+0.60%)
Sep 05, 2007 4.403 4.403 4.380 4.393 123,533 -0.03(-0.65%)
Sep 04, 2007 4.398 4.437 4.380 4.421 136,536 -0.02(-0.47%)
Aug 31, 2007 4.414 4.442 4.401 4.442 117,414 +0.04(+1.01%)
Aug 30, 2007 4.380 4.398 4.369 4.398 124,680 -0.01(-0.24%)
Aug 29, 2007 4.322 4.408 4.322 4.408 208,821 +0.02(+0.48%)
Aug 28, 2007 4.382 4.406 4.351 4.387 217,999 -0.04(-0.89%)
Aug 27, 2007 4.458 4.466 4.393 4.427 154,512 -0.06(-1.28%)
Aug 24, 2007 4.489 4.518 4.474 4.484 114,354 -0.03(-0.75%)
Aug 23, 2007 4.550 4.550 4.502 4.518 140,361 -0.03(-0.63%)
Aug 22, 2007 4.550 4.550 4.505 4.547 175,164 +0.07(+1.58%)
Aug 21, 2007 4.445 4.502 4.429 4.476 184,726 -0.01(-0.17%)
Aug 20, 2007 4.380 4.484 4.374 4.484 157,954 +0.04(+1.00%)
Aug 17, 2007 4.149 4.440 4.149 4.440 415,729 +0.37(+9.13%)
Aug 16, 2007 4.207 4.207 3.896 4.068 591,659 -0.18(-4.25%)
Aug 15, 2007 4.419 4.419 4.225 4.249 389,722 -0.19(-4.30%)
Aug 14, 2007 4.497 4.505 4.359 4.440 253,568 -0.07(-1.57%)
Aug 13, 2007 4.536 4.542 4.495 4.510 233,298 +0.00(+0.00%)
Aug 10, 2007 4.521 4.521 4.492 4.510 187,785 -0.03(-0.63%)
Aug 09, 2007 4.523 4.542 4.508 4.539 123,150 -0.03(-0.69%)
Aug 08, 2007 4.534 4.573 4.518 4.570 120,473 +0.02(+0.46%)
Aug 07, 2007 4.492 4.550 4.492 4.550 118,561 +0.05(+1.16%)
Aug 06, 2007 4.523 4.542 4.489 4.497 205,761 -0.05(-1.09%)
Aug 03, 2007 4.557 4.576 4.547 4.547 41,305 -0.02(-0.40%)
Aug 02, 2007 4.544 4.589 4.544 4.565 265,042 -0.02(-0.40%)
Aug 01, 2007 4.675 4.680 4.576 4.584 113,207 -0.13(-2.72%)
Jul 31, 2007 4.678 4.716 4.675 4.712 96,761 +0.02(+0.45%)
Jul 30, 2007 4.680 4.693 4.638 4.691 104,028 -0.01(-0.17%)
Jul 27, 2007 4.720 4.730 4.667 4.699 132,329 -0.02(-0.33%)
Jul 26, 2007 4.733 4.821 4.691 4.714 369,070 -0.03(-0.55%)
Jul 25, 2007 4.790 4.793 4.699 4.740 349,564 -0.04(-0.87%)
Jul 24, 2007 4.753 4.782 4.743 4.782 201,554 +0.01(+0.27%)
Jul 23, 2007 4.756 4.774 4.738 4.769 221,442 +0.02(+0.50%)
Jul 20, 2007 4.769 4.769 4.730 4.746 170,957 -0.02(-0.33%)
Jul 19, 2007 4.738 4.777 4.738 4.761 244,389 +0.03(+0.72%)
Jul 18, 2007 4.772 4.772 4.693 4.727 258,922 -0.05(-1.04%)
Jul 17, 2007 4.803 4.819 4.761 4.777 224,884 -0.02(-0.49%)
Jul 16, 2007 4.819 4.824 4.782 4.801 172,870 -0.02(-0.38%)
Jul 13, 2007 4.824 4.842 4.803 4.819 142,656 +0.01(+0.16%)
Jul 12, 2007 4.829 4.858 4.793 4.811 177,842 -0.04(-0.92%)
Jul 11, 2007 4.842 4.863 4.829 4.855 101,350 +0.01(+0.27%)
Jul 10, 2007 4.855 4.858 4.819 4.842 135,007 -0.01(-0.11%)
Jul 09, 2007 4.808 4.848 4.806 4.848 110,147 +0.01(+0.27%)
Jul 06, 2007 4.876 4.876 4.814 4.835 98,291 -0.01(-0.16%)
Jul 05, 2007 4.866 4.866 4.816 4.842 82,228 +0.02(+0.33%)
Jul 03, 2007 4.842 4.857 4.827 4.827 122,768 -0.05(-1.02%)
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.