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, 2020 7.359 7.501 7.359 7.501 93,178 +0.12(+1.66%)
Jan 30, 2020 7.372 7.388 7.353 7.379 122,883 -0.05(-0.70%)
Jan 29, 2020 7.347 7.430 7.334 7.430 133,356 +0.09(+1.23%)
Jan 28, 2020 7.359 7.372 7.340 7.340 59,587 -0.03(-0.35%)
Jan 27, 2020 7.443 7.456 7.366 7.366 50,581 -0.06(-0.87%)
Jan 24, 2020 7.476 7.476 7.430 7.430 70,387 -0.05(-0.60%)
Jan 23, 2020 7.450 7.482 7.447 7.476 28,799 +0.03(+0.39%)
Jan 22, 2020 7.450 7.458 7.443 7.447 101,517 +0.00(+0.04%)
Jan 21, 2020 7.437 7.456 7.430 7.443 128,435 +0.05(+0.61%)
Jan 17, 2020 7.405 7.405 7.385 7.398 153,023 -0.01(-0.09%)
Jan 16, 2020 7.418 7.424 7.301 7.405 196,861 -0.02(-0.22%)
Jan 15, 2020 7.308 7.437 7.301 7.421 117,227 +0.11(+1.54%)
Jan 14, 2020 7.256 7.308 7.256 7.308 77,640 +0.05(+0.63%)
Jan 13, 2020 7.230 7.270 7.230 7.262 16,227 +0.04(+0.53%)
Jan 10, 2020 7.205 7.237 7.205 7.224 27,596 +0.00(+0.00%)
Jan 09, 2020 7.185 7.224 7.179 7.224 55,120 +0.06(+0.81%)
Jan 08, 2020 7.218 7.237 7.156 7.166 35,511 -0.08(-1.07%)
Jan 07, 2020 7.205 7.243 7.205 7.243 25,548 +0.03(+0.45%)
Jan 06, 2020 7.211 7.230 7.211 7.211 38,434 +0.01(+0.09%)
Jan 03, 2020 7.211 7.232 7.198 7.205 27,286 -0.03(-0.36%)
Jan 02, 2020 7.218 7.230 7.185 7.230 52,485 +0.06(+0.90%)
Dec 31, 2019 7.204 7.220 7.166 7.166 49,657 -0.03(-0.44%)
Dec 30, 2019 7.211 7.224 7.172 7.198 59,009 -0.01(-0.09%)
Dec 27, 2019 7.217 7.236 7.198 7.204 64,648 -0.02(-0.27%)
Dec 26, 2019 7.236 7.243 7.204 7.224 53,665 -0.02(-0.27%)
Dec 24, 2019 7.211 7.249 7.204 7.243 19,050 +0.02(+0.27%)
Dec 23, 2019 7.217 7.230 7.204 7.224 49,777 -0.01(-0.09%)
Dec 20, 2019 7.179 7.230 7.179 7.230 84,479 +0.06(+0.80%)
Dec 19, 2019 7.204 7.236 7.172 7.172 33,279 -0.04(-0.62%)
Dec 18, 2019 7.198 7.217 7.189 7.217 28,140 -0.02(-0.27%)
Dec 17, 2019 7.185 7.256 7.172 7.236 102,660 +0.06(+0.80%)
Dec 16, 2019 7.243 7.243 7.140 7.179 47,150 +0.02(+0.27%)
Dec 13, 2019 7.140 7.166 7.108 7.160 36,852 +0.03(+0.36%)
Dec 12, 2019 7.128 7.161 7.128 7.134 33,339 +0.04(+0.54%)
Dec 11, 2019 7.070 7.118 7.057 7.096 80,763 +0.03(+0.36%)
Dec 10, 2019 7.044 7.070 7.025 7.070 29,842 +0.03(+0.36%)
Dec 09, 2019 7.025 7.057 7.019 7.044 17,732 +0.01(+0.09%)
Dec 06, 2019 7.022 7.038 7.018 7.038 17,177 +0.03(+0.46%)
Dec 05, 2019 7.025 7.031 6.999 7.006 25,660 -0.02(-0.32%)
Dec 04, 2019 6.999 7.029 6.986 7.029 13,238 +0.03(+0.42%)
Dec 03, 2019 6.967 7.012 6.955 6.999 68,291 +0.06(+0.83%)
Dec 02, 2019 6.942 6.973 6.929 6.942 32,797 +0.02(+0.25%)
Nov 29, 2019 6.918 6.975 6.912 6.925 43,091 -0.04(-0.55%)
Nov 27, 2019 6.886 6.969 6.886 6.963 29,566 +0.03(+0.37%)
Nov 26, 2019 6.886 6.937 6.874 6.937 32,793 +0.06(+0.83%)
Nov 25, 2019 6.988 6.998 6.874 6.880 55,515 -0.10(-1.43%)
Nov 22, 2019 6.994 7.014 6.975 6.980 39,631 +0.02(+0.24%)
Nov 21, 2019 6.988 7.014 6.931 6.963 23,358 -0.04(-0.55%)
Nov 20, 2019 7.020 7.064 6.988 7.001 42,372 +0.00(+0.00%)
Nov 19, 2019 7.026 7.064 7.001 7.001 48,444 -0.04(-0.54%)
Nov 18, 2019 7.077 7.078 7.026 7.039 50,271 -0.06(-0.90%)
Nov 15, 2019 7.103 7.103 7.058 7.103 22,960 +0.02(+0.27%)
Nov 14, 2019 7.026 7.083 7.019 7.083 23,934 +0.04(+0.63%)
Nov 13, 2019 7.039 7.052 7.020 7.039 23,819 +0.01(+0.18%)
Nov 12, 2019 6.994 7.033 6.956 7.026 25,014 +0.04(+0.64%)
Nov 11, 2019 7.014 7.058 6.937 6.982 53,530 -0.04(-0.63%)
Nov 08, 2019 7.052 7.052 7.015 7.026 43,562 -0.02(-0.27%)
Nov 07, 2019 7.039 7.045 7.014 7.045 40,120 -0.02(-0.27%)
Nov 06, 2019 7.007 7.064 6.994 7.064 187,150 +0.07(+1.00%)
Nov 05, 2019 6.963 6.994 6.944 6.994 100,328 +0.00(+0.00%)
Nov 04, 2019 6.950 6.994 6.899 6.994 75,258 +0.02(+0.27%)
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.