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, 2014 5.571 5.571 5.536 5.548 80,075 -0.01(-0.21%)
Apr 29, 2014 5.587 5.587 5.548 5.560 138,729 -0.02(-0.28%)
Apr 28, 2014 5.571 5.587 5.548 5.575 205,426 +0.04(+0.78%)
Apr 25, 2014 5.552 5.552 5.525 5.532 70,831 -0.01(-0.21%)
Apr 24, 2014 5.552 5.552 5.521 5.544 214,860 -0.01(-0.14%)
Apr 23, 2014 5.521 5.552 5.513 5.552 133,163 +0.02(+0.28%)
Apr 22, 2014 5.505 5.536 5.505 5.536 98,594 +0.03(+0.50%)
Apr 21, 2014 5.525 5.544 5.490 5.509 195,903 -0.02(-0.28%)
Apr 17, 2014 5.505 5.525 5.525 5.525 94,131 +0.02(+0.35%)
Apr 16, 2014 5.497 5.505 5.486 5.505 113,960 +0.02(+0.28%)
Apr 15, 2014 5.497 5.497 5.454 5.490 160,177 -0.01(-0.14%)
Apr 14, 2014 5.443 5.497 5.439 5.497 204,041 +0.04(+0.64%)
Apr 11, 2014 5.458 5.462 5.443 5.462 91,176 +0.00(+0.07%)
Apr 10, 2014 5.454 5.462 5.451 5.458 90,463 +0.00(+0.07%)
Apr 09, 2014 5.408 5.458 5.400 5.454 254,151 +0.02(+0.36%)
Apr 08, 2014 5.427 5.447 5.423 5.435 170,590 +0.01(+0.22%)
Apr 07, 2014 5.380 5.427 5.380 5.423 153,723 +0.00(+0.07%)
Apr 04, 2014 5.454 5.454 5.400 5.419 224,917 +0.01(+0.22%)
Apr 03, 2014 5.423 5.423 5.369 5.408 107,417 -0.01(-0.14%)
Apr 02, 2014 5.427 5.435 5.365 5.415 389,972 -0.03(-0.50%)
Apr 01, 2014 5.415 5.443 5.396 5.443 161,421 +0.05(+0.87%)
Mar 31, 2014 5.419 5.419 5.380 5.396 318,244 +0.01(+0.22%)
Mar 28, 2014 5.350 5.392 5.338 5.384 195,115 +0.03(+0.65%)
Mar 27, 2014 5.319 5.350 5.307 5.350 131,298 +0.04(+0.73%)
Mar 26, 2014 5.288 5.326 5.288 5.311 59,078 +0.02(+0.44%)
Mar 25, 2014 5.276 5.292 5.261 5.288 77,216 +0.03(+0.59%)
Mar 24, 2014 5.264 5.269 5.253 5.257 83,292 -0.00(-0.07%)
Mar 21, 2014 5.288 5.288 5.253 5.261 83,920 -0.02(-0.37%)
Mar 20, 2014 5.280 5.299 5.253 5.280 159,994 -0.00(-0.07%)
Mar 19, 2014 5.334 5.338 5.280 5.284 189,161 -0.04(-0.80%)
Mar 18, 2014 5.326 5.334 5.299 5.326 138,684 +0.00(+0.07%)
Mar 17, 2014 5.322 5.334 5.284 5.322 127,451 +0.02(+0.36%)
Mar 14, 2014 5.284 5.303 5.284 5.303 147,836 +0.03(+0.51%)
Mar 13, 2014 5.299 5.299 5.276 5.276 78,475 -0.01(-0.15%)
Mar 12, 2014 5.241 5.288 5.241 5.284 133,141 +0.01(+0.22%)
Mar 11, 2014 5.295 5.326 5.257 5.272 241,327 +0.00(+0.07%)
Mar 10, 2014 5.226 5.268 5.222 5.268 276,486 +0.03(+0.52%)
Mar 07, 2014 5.284 5.288 5.241 5.241 280,315 -0.04(-0.81%)
Mar 06, 2014 5.276 5.319 5.268 5.284 226,322 +0.00(+0.00%)
Mar 05, 2014 5.276 5.295 5.272 5.284 313,588 -0.01(-0.15%)
Mar 04, 2014 5.319 5.353 5.284 5.292 347,144 -0.02(-0.36%)
Mar 03, 2014 5.338 5.377 5.303 5.311 324,821 -0.07(-1.29%)
Feb 28, 2014 5.331 5.396 5.331 5.380 196,872 +0.03(+0.50%)
Feb 27, 2014 5.304 5.354 5.304 5.354 195,720 +0.03(+0.50%)
Feb 26, 2014 5.304 5.331 5.269 5.327 247,399 -0.00(-0.07%)
Feb 25, 2014 5.323 5.338 5.304 5.331 225,185 +0.02(+0.43%)
Feb 24, 2014 5.277 5.315 5.265 5.308 341,861 +0.04(+0.80%)
Feb 21, 2014 5.377 5.377 5.250 5.265 725,058 -0.13(-2.42%)
Feb 20, 2014 5.419 5.446 5.396 5.396 115,039 -0.03(-0.50%)
Feb 19, 2014 5.400 5.469 5.384 5.423 173,225 +0.02(+0.36%)
Feb 18, 2014 5.354 5.407 5.354 5.404 215,651 +0.06(+1.15%)
Feb 14, 2014 5.338 5.342 5.342 5.342 134,454 +0.02(+0.36%)
Feb 13, 2014 5.319 5.354 5.308 5.323 157,624 -0.02(-0.43%)
Feb 12, 2014 5.350 5.350 5.319 5.346 186,256 -0.02(-0.36%)
Feb 11, 2014 5.338 5.365 5.308 5.365 243,139 +0.02(+0.29%)
Feb 10, 2014 5.338 5.352 5.319 5.350 165,509 +0.00(+0.00%)
Feb 07, 2014 5.315 5.361 5.308 5.350 184,635 +0.03(+0.65%)
Feb 06, 2014 5.285 5.331 5.285 5.315 174,322 +0.02(+0.29%)
Feb 05, 2014 5.246 5.308 5.238 5.300 334,860 +0.03(+0.66%)
Feb 04, 2014 5.223 5.269 5.223 5.265 213,004 +0.04(+0.73%)
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.