Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
5.063
5.093
5.050
5.093
197,974
+0.01(+0.25%)
Apr 29, 2015
5.029
5.081
5.029
5.081
234,793
+0.02(+0.34%)
Apr 28, 2015
5.042
5.068
5.042
5.063
86,497
+0.00(+0.08%)
Apr 27, 2015
5.029
5.063
5.029
5.059
149,990
+0.02(+0.43%)
Apr 24, 2015
5.033
5.046
5.033
5.037
91,271
-0.00(-0.09%)
Apr 23, 2015
5.029
5.046
5.014
5.042
148,581
+0.02(+0.34%)
Apr 22, 2015
5.025
5.025
5.007
5.025
136,821
+0.02(+0.34%)
Apr 21, 2015
4.990
5.016
4.990
5.007
154,697
+0.02(+0.34%)
Apr 20, 2015
5.033
5.033
4.986
4.990
299,690
-0.03(-0.60%)
Apr 17, 2015
5.016
5.033
5.016
5.020
143,095
-0.02(-0.34%)
Apr 16, 2015
5.007
5.046
5.007
5.037
223,941
+0.01(+0.26%)
Apr 15, 2015
4.999
5.025
4.994
5.025
138,779
+0.04(+0.78%)
Apr 14, 2015
4.999
5.003
4.986
4.986
206,977
-0.01(-0.26%)
Apr 13, 2015
5.003
5.016
4.982
4.999
167,041
-0.00(-0.09%)
Apr 10, 2015
5.037
5.037
4.999
5.003
377,133
-0.02(-0.43%)
Apr 09, 2015
5.046
5.049
5.012
5.025
249,742
-0.01(-0.17%)
Apr 08, 2015
5.033
5.048
5.029
5.033
177,364
+0.02(+0.43%)
Apr 07, 2015
4.994
5.025
4.994
5.012
198,199
+0.02(+0.34%)
Apr 06, 2015
4.960
5.012
4.960
4.994
169,031
+0.03(+0.52%)
Apr 02, 2015
4.969
4.969
4.969
4.969
612,058
-0.03(-0.69%)
Apr 01, 2015
5.025
5.025
4.964
5.003
231,771
+0.00(+0.00%)
Mar 31, 2015
4.960
5.003
4.960
5.003
154,850
+0.03(+0.51%)
Mar 30, 2015
4.977
4.986
4.973
4.977
96,323
+0.00(+0.00%)
Mar 27, 2015
4.973
4.995
4.973
4.977
71,185
-0.02(-0.34%)
Mar 26, 2015
4.986
4.999
4.982
4.995
83,985
-0.00(-0.09%)
Mar 25, 2015
4.977
4.999
4.973
4.999
226,403
+0.02(+0.43%)
Mar 24, 2015
4.948
4.986
4.943
4.977
129,513
+0.03(+0.52%)
Mar 23, 2015
4.892
4.952
4.892
4.952
466,853
+0.05(+0.96%)
Mar 20, 2015
4.866
4.909
4.781
4.905
883,111
+0.03(+0.52%)
Mar 19, 2015
4.922
4.922
4.875
4.879
119,306
-0.05(-0.95%)
Mar 18, 2015
4.879
4.926
4.858
4.926
183,063
+0.04(+0.79%)
Mar 17, 2015
4.918
4.926
4.884
4.888
111,538
-0.03(-0.69%)
Mar 16, 2015
4.922
4.926
4.901
4.922
166,014
+0.03(+0.70%)
Mar 13, 2015
4.943
4.948
4.888
4.888
182,403
-0.07(-1.46%)
Mar 12, 2015
4.939
4.973
4.939
4.960
180,210
+0.02(+0.35%)
Mar 11, 2015
4.918
4.943
4.901
4.943
159,001
+0.04(+0.87%)
Mar 10, 2015
4.952
4.958
4.901
4.901
133,774
-0.06(-1.12%)
Mar 09, 2015
4.969
4.982
4.956
4.956
74,317
-0.02(-0.34%)
Mar 06, 2015
4.999
5.012
4.952
4.973
209,384
-0.04(-0.85%)
Mar 05, 2015
5.016
5.042
5.012
5.016
125,999
+0.00(+0.00%)
Mar 04, 2015
5.050
5.071
5.016
5.016
198,951
-0.05(-1.01%)
Mar 03, 2015
5.063
5.080
5.046
5.067
194,462
-0.01(-0.25%)
Mar 02, 2015
5.071
5.101
5.071
5.080
146,018
+0.00(+0.08%)
Feb 27, 2015
5.063
5.088
5.046
5.076
191,599
-0.00(-0.07%)
Feb 26, 2015
5.054
5.079
5.054
5.079
123,181
+0.01(+0.24%)
Feb 25, 2015
5.054
5.071
5.050
5.067
146,579
+0.02(+0.34%)
Feb 24, 2015
5.012
5.050
5.012
5.050
65,115
+0.03(+0.59%)
Feb 23, 2015
5.012
5.033
5.012
5.021
100,295
-0.01(-0.17%)
Feb 20, 2015
5.000
5.033
5.000
5.029
109,128
+0.03(+0.51%)
Feb 19, 2015
5.004
5.046
5.004
5.004
115,286
-0.01(-0.25%)
Feb 18, 2015
4.983
5.025
4.983
5.016
189,197
+0.03(+0.68%)
Feb 17, 2015
5.021
5.029
4.983
4.983
148,251
-0.03(-0.59%)
Feb 13, 2015
5.004
5.012
5.012
5.012
93,623
+0.01(+0.25%)
Feb 12, 2015
4.983
5.029
4.980
5.000
300,765
+0.01(+0.17%)
Feb 11, 2015
5.012
5.012
4.983
4.991
93,855
-0.02(-0.34%)
Feb 10, 2015
5.033
5.033
5.004
5.008
93,805
-0.02(-0.42%)
Feb 09, 2015
5.050
5.050
5.013
5.029
106,139
-0.02(-0.42%)
Feb 06, 2015
5.046
5.076
5.031
5.050
136,971
-0.01(-0.17%)
Feb 05, 2015
5.046
5.076
5.042
5.059
91,665
+0.02(+0.34%)
Feb 04, 2015
5.059
5.080
5.042
5.042
141,969
-0.03(-0.67%)
Feb 03, 2015
5.063
5.078
5.033
5.076
118,842
+0.02(+0.42%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.