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 (%)
Apr 30, 2012 5.647 5.711 5.647 5.711 150,528 +0.04(+0.74%)
Apr 27, 2012 5.637 5.669 5.637 5.669 171,514 +0.02(+0.28%)
Apr 26, 2012 5.615 5.656 5.602 5.653 155,250 +0.05(+0.86%)
Apr 25, 2012 5.615 5.627 5.576 5.605 263,508 +0.02(+0.29%)
Apr 24, 2012 5.631 5.631 5.579 5.589 153,952 -0.03(-0.57%)
Apr 23, 2012 5.576 5.631 5.576 5.621 110,757 +0.04(+0.75%)
Apr 20, 2012 5.608 5.624 5.579 5.579 97,451 -0.02(-0.35%)
Apr 19, 2012 5.631 5.637 5.598 5.598 93,903 -0.03(-0.46%)
Apr 18, 2012 5.592 5.637 5.592 5.624 110,002 +0.00(+0.06%)
Apr 17, 2012 5.624 5.631 5.592 5.621 128,759 +0.00(+0.00%)
Apr 16, 2012 5.631 5.631 5.602 5.621 123,594 +0.01(+0.17%)
Apr 13, 2012 5.598 5.611 5.560 5.611 106,904 +0.02(+0.29%)
Apr 12, 2012 5.557 5.595 5.557 5.595 79,706 +0.05(+0.81%)
Apr 11, 2012 5.528 5.556 5.521 5.550 105,895 +0.04(+0.64%)
Apr 10, 2012 5.524 5.535 5.505 5.515 127,291 -0.01(-0.12%)
Apr 09, 2012 5.537 5.537 5.502 5.521 168,807 -0.05(-0.98%)
Apr 05, 2012 5.563 5.579 5.537 5.576 101,341 -0.01(-0.23%)
Apr 04, 2012 5.589 5.618 5.560 5.589 134,931 -0.03(-0.52%)
Apr 03, 2012 5.627 5.627 5.608 5.618 85,943 -0.01(-0.11%)
Apr 02, 2012 5.589 5.637 5.589 5.624 128,052 +0.04(+0.75%)
Mar 30, 2012 5.579 5.601 5.576 5.582 148,786 +0.02(+0.29%)
Mar 29, 2012 5.538 5.580 5.538 5.566 182,446 -0.02(-0.34%)
Mar 28, 2012 5.589 5.627 5.563 5.586 179,400 -0.02(-0.34%)
Mar 27, 2012 5.633 5.633 5.592 5.605 189,831 -0.00(-0.06%)
Mar 26, 2012 5.633 5.643 5.608 5.608 197,657 -0.01(-0.17%)
Mar 23, 2012 5.611 5.627 5.601 5.617 91,673 +0.02(+0.34%)
Mar 22, 2012 5.566 5.601 5.566 5.598 105,598 +0.02(+0.34%)
Mar 21, 2012 5.576 5.589 5.554 5.579 169,738 +0.02(+0.29%)
Mar 20, 2012 5.563 5.563 5.547 5.563 106,064 +0.02(+0.29%)
Mar 19, 2012 5.515 5.560 5.515 5.547 101,823 +0.05(+0.87%)
Mar 16, 2012 5.589 5.605 5.499 5.499 325,565 -0.06(-1.04%)
Mar 15, 2012 5.624 5.624 5.554 5.557 169,917 -0.02(-0.39%)
Mar 14, 2012 5.605 5.643 5.566 5.579 335,962 -0.02(-0.29%)
Mar 13, 2012 5.579 5.598 5.550 5.595 111,950 +0.04(+0.81%)
Mar 12, 2012 5.601 5.608 5.522 5.550 204,960 -0.04(-0.80%)
Mar 09, 2012 5.608 5.608 5.582 5.595 122,116 +0.00(+0.00%)
Mar 08, 2012 5.592 5.595 5.563 5.595 143,891 +0.02(+0.40%)
Mar 07, 2012 5.531 5.576 5.515 5.573 243,262 +0.04(+0.64%)
Mar 06, 2012 5.579 5.579 5.464 5.538 307,312 -0.06(-1.03%)
Mar 05, 2012 5.566 5.595 5.538 5.595 154,547 +0.03(+0.57%)
Mar 02, 2012 5.573 5.573 5.544 5.563 114,550 +0.01(+0.12%)
Mar 01, 2012 5.560 5.579 5.544 5.557 159,492 +0.02(+0.35%)
Feb 29, 2012 5.582 5.582 5.534 5.538 125,342 -0.03(-0.57%)
Feb 28, 2012 5.579 5.579 5.541 5.569 104,210 +0.02(+0.29%)
Feb 27, 2012 5.553 5.569 5.531 5.553 165,419 -0.01(-0.11%)
Feb 24, 2012 5.487 5.560 5.461 5.560 178,673 +0.08(+1.51%)
Feb 23, 2012 5.458 5.487 5.446 5.477 182,237 +0.03(+0.58%)
Feb 22, 2012 5.439 5.451 5.433 5.446 160,156 +0.02(+0.42%)
Feb 21, 2012 5.455 5.455 5.407 5.423 205,030 -0.03(-0.48%)
Feb 17, 2012 5.446 5.458 5.426 5.449 117,549 +0.01(+0.12%)
Feb 16, 2012 5.433 5.449 5.429 5.442 205,294 +0.02(+0.35%)
Feb 15, 2012 5.446 5.446 5.401 5.423 166,150 -0.00(-0.06%)
Feb 14, 2012 5.433 5.436 5.395 5.426 126,010 -0.00(-0.06%)
Feb 13, 2012 5.426 5.430 5.398 5.430 205,502 +0.03(+0.65%)
Feb 10, 2012 5.433 5.433 5.379 5.395 169,985 -0.04(-0.82%)
Feb 09, 2012 5.420 5.439 5.398 5.439 153,038 +0.04(+0.82%)
Feb 08, 2012 5.420 5.420 5.376 5.395 159,967 +0.01(+0.12%)
Feb 07, 2012 5.414 5.417 5.373 5.388 194,212 -0.01(-0.24%)
Feb 06, 2012 5.407 5.414 5.379 5.401 169,809 +0.00(+0.00%)
Feb 03, 2012 5.411 5.430 5.366 5.401 179,158 +0.01(+0.24%)
Feb 02, 2012 5.385 5.395 5.363 5.388 111,754 +0.03(+0.59%)
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.