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 (%)
Jan 31, 2017 5.665 5.725 5.665 5.720 79,188 +0.05(+0.89%)
Jan 30, 2017 5.655 5.670 5.655 5.670 46,118 +0.01(+0.18%)
Jan 27, 2017 5.675 5.675 5.655 5.660 64,137 -0.02(-0.27%)
Jan 26, 2017 5.680 5.690 5.670 5.675 30,834 -0.02(-0.35%)
Jan 25, 2017 5.690 5.710 5.690 5.695 41,075 +0.01(+0.18%)
Jan 24, 2017 5.660 5.695 5.660 5.685 51,655 +0.02(+0.27%)
Jan 23, 2017 5.645 5.685 5.645 5.670 117,549 +0.02(+0.27%)
Jan 20, 2017 5.665 5.669 5.638 5.655 52,586 -0.02(-0.27%)
Jan 19, 2017 5.665 5.680 5.645 5.670 79,458 +0.00(+0.00%)
Jan 18, 2017 5.680 5.683 5.662 5.670 27,712 +0.01(+0.09%)
Jan 17, 2017 5.624 5.665 5.624 5.665 74,293 +0.06(+0.99%)
Jan 13, 2017 5.609 5.609 5.609 0 -0.01(-0.09%)
Jan 12, 2017 5.624 5.624 5.579 5.614 51,895 -0.02(-0.27%)
Jan 11, 2017 5.614 5.640 5.599 5.629 47,480 +0.01(+0.18%)
Jan 10, 2017 5.589 5.627 5.589 5.619 60,341 +0.01(+0.18%)
Jan 09, 2017 5.569 5.614 5.569 5.609 57,791 +0.02(+0.36%)
Jan 06, 2017 5.564 5.594 5.559 5.589 45,901 +0.01(+0.09%)
Jan 05, 2017 5.473 5.588 5.473 5.584 87,952 +0.00(+0.00%)
Jan 04, 2017 5.579 5.594 5.579 5.584 245,426 +0.02(+0.27%)
Jan 03, 2017 5.579 5.599 5.554 5.569 120,906 -0.01(-0.23%)
Dec 30, 2016 5.582 5.582 5.582 0 +0.04(+0.72%)
Dec 29, 2016 5.567 5.582 5.532 5.542 61,471 +0.02(+0.36%)
Dec 28, 2016 5.502 5.532 5.502 5.522 46,768 +0.02(+0.27%)
Dec 27, 2016 5.442 5.556 5.442 5.507 73,164 +0.05(+0.87%)
Dec 23, 2016 5.459 5.459 5.459 0 -0.01(-0.23%)
Dec 22, 2016 5.487 5.487 5.462 5.472 30,646 +0.01(+0.18%)
Dec 21, 2016 5.477 5.482 5.405 5.462 88,302 -0.01(-0.18%)
Dec 20, 2016 5.467 5.472 5.437 5.472 55,425 -0.01(-0.18%)
Dec 19, 2016 5.452 5.482 5.447 5.482 59,724 +0.01(+0.18%)
Dec 16, 2016 5.432 5.512 5.432 5.472 113,986 +0.03(+0.46%)
Dec 15, 2016 5.467 5.497 5.447 5.447 96,961 -0.04(-0.73%)
Dec 14, 2016 5.442 5.527 5.442 5.487 71,444 +0.00(+0.00%)
Dec 13, 2016 5.452 5.522 5.383 5.487 102,351 +0.01(+0.27%)
Dec 12, 2016 5.477 5.522 5.365 5.472 129,449 +0.00(+0.00%)
Dec 09, 2016 5.482 5.516 5.462 5.472 56,157 -0.03(-0.62%)
Dec 08, 2016 5.437 5.512 5.437 5.506 53,594 +0.03(+0.62%)
Dec 07, 2016 5.417 5.476 5.417 5.472 72,422 +0.10(+1.77%)
Dec 06, 2016 5.317 5.405 5.317 5.377 72,682 +0.03(+0.47%)
Dec 05, 2016 5.327 5.427 5.312 5.352 33,566 +0.01(+0.28%)
Dec 02, 2016 5.372 5.372 5.322 5.337 49,741 -0.02(-0.37%)
Dec 01, 2016 5.387 5.387 5.327 5.357 54,951 -0.06(-1.06%)
Nov 30, 2016 5.429 5.439 5.400 5.414 67,144 -0.01(-0.18%)
Nov 29, 2016 5.414 5.453 5.399 5.424 73,228 -0.01(-0.15%)
Nov 28, 2016 5.424 5.434 5.419 5.432 28,189 -0.02(-0.30%)
Nov 25, 2016 5.459 5.464 5.443 5.449 24,841 -0.02(-0.45%)
Nov 23, 2016 5.474 5.474 5.474 0 -0.02(-0.36%)
Nov 22, 2016 5.474 5.526 5.439 5.494 97,653 +0.05(+1.00%)
Nov 21, 2016 5.379 5.459 5.366 5.439 41,612 +0.06(+1.11%)
Nov 18, 2016 5.384 5.389 5.364 5.379 28,318 -0.00(-0.09%)
Nov 17, 2016 5.305 5.384 5.305 5.384 36,317 +0.08(+1.50%)
Nov 16, 2016 5.275 5.330 5.275 5.305 35,876 -0.02(-0.47%)
Nov 15, 2016 5.255 5.350 5.245 5.330 97,419 +0.11(+2.09%)
Nov 14, 2016 5.295 5.295 5.112 5.220 63,001 -0.11(-2.14%)
Nov 11, 2016 5.434 5.434 5.280 5.335 89,155 -0.17(-3.16%)
Nov 10, 2016 5.623 5.623 5.469 5.508 107,747 -0.06(-1.07%)
Nov 09, 2016 5.643 5.643 5.563 5.568 55,407 -0.09(-1.58%)
Nov 08, 2016 5.613 5.657 5.613 5.657 20,106 +0.04(+0.80%)
Nov 07, 2016 5.613 5.638 5.593 5.613 59,598 +0.01(+0.27%)
Nov 04, 2016 5.633 5.638 5.588 5.598 47,764 -0.01(-0.27%)
Nov 03, 2016 5.613 5.662 5.613 5.613 45,745 -0.01(-0.18%)
Nov 02, 2016 5.662 5.662 5.563 5.623 145,025 -0.04(-0.70%)
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.