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 (%)
Jan 31, 2012 5.366 5.394 5.259 5.319 393,405 -0.03(-0.59%)
Jan 30, 2012 5.306 5.350 5.306 5.350 124,548 +0.05(+0.95%)
Jan 27, 2012 5.268 5.306 5.243 5.300 220,850 +0.03(+0.54%)
Jan 26, 2012 5.290 5.290 5.249 5.271 118,804 +0.03(+0.54%)
Jan 25, 2012 5.234 5.243 5.205 5.243 265,862 +0.03(+0.60%)
Jan 24, 2012 5.234 5.234 5.189 5.212 132,789 -0.02(-0.42%)
Jan 23, 2012 5.180 5.271 5.180 5.234 187,321 +0.07(+1.34%)
Jan 20, 2012 5.120 5.164 5.111 5.164 484,807 +0.06(+1.17%)
Jan 19, 2012 5.073 5.104 5.071 5.104 373,173 +0.05(+1.06%)
Jan 18, 2012 5.045 5.070 5.013 5.051 380,499 +0.02(+0.44%)
Jan 17, 2012 5.064 5.067 5.004 5.029 307,091 -0.01(-0.12%)
Jan 13, 2012 5.051 5.079 4.982 5.035 297,332 +0.00(+0.00%)
Jan 12, 2012 5.051 5.076 5.010 5.035 223,943 +0.01(+0.13%)
Jan 11, 2012 5.029 5.064 5.019 5.029 187,791 +0.03(+0.57%)
Jan 10, 2012 5.067 5.067 4.997 5.001 339,241 -0.02(-0.31%)
Jan 09, 2012 5.019 5.051 5.004 5.016 161,799 +0.02(+0.31%)
Jan 06, 2012 5.035 5.035 4.975 5.001 463,447 -0.03(-0.50%)
Jan 05, 2012 5.004 5.035 4.985 5.026 353,608 +0.03(+0.50%)
Jan 04, 2012 4.975 5.001 4.953 5.001 212,542 +0.08(+1.60%)
Dec 30, 2011 4.900 4.944 4.900 4.922 247,119 +0.02(+0.45%)
Dec 29, 2011 4.916 4.947 4.859 4.900 445,819 -0.04(-0.76%)
Dec 28, 2011 4.903 4.950 4.903 4.937 569,176 +0.03(+0.57%)
Dec 27, 2011 4.944 4.944 4.909 4.909 145,690 -0.02(-0.32%)
Dec 23, 2011 4.931 4.941 4.919 4.925 101,095 +0.03(+0.57%)
Dec 21, 2011 4.884 4.931 4.853 4.897 200,855 -0.01(-0.13%)
Dec 20, 2011 4.862 4.916 4.859 4.903 105,991 +0.06(+1.29%)
Dec 19, 2011 4.872 4.894 4.841 4.841 134,137 -0.05(-0.96%)
Dec 16, 2011 4.912 4.928 4.847 4.887 128,175 -0.02(-0.45%)
Dec 15, 2011 4.862 4.937 4.850 4.909 231,105 +0.05(+1.09%)
Dec 14, 2011 4.900 4.921 4.856 4.856 109,420 -0.08(-1.58%)
Dec 13, 2011 4.981 4.994 4.916 4.934 120,272 -0.04(-0.82%)
Dec 12, 2011 4.975 4.987 4.959 4.975 167,807 +0.00(+0.00%)
Dec 09, 2011 4.972 4.978 4.938 4.975 81,050 +0.00(+0.00%)
Dec 08, 2011 4.944 4.975 4.934 4.975 163,449 +0.01(+0.19%)
Dec 07, 2011 4.856 4.966 4.847 4.966 277,500 +0.05(+1.08%)
Dec 06, 2011 4.922 4.944 4.897 4.912 161,262 -0.03(-0.57%)
Dec 05, 2011 4.981 4.997 4.925 4.941 204,048 -0.02(-0.38%)
Dec 02, 2011 4.919 4.966 4.909 4.959 183,827 +0.03(+0.63%)
Dec 01, 2011 4.953 4.972 4.894 4.928 229,568 -0.06(-1.19%)
Nov 30, 2011 4.888 4.994 4.888 4.987 212,607 +0.15(+3.07%)
Nov 29, 2011 4.851 4.879 4.839 4.839 94,022 -0.02(-0.32%)
Nov 28, 2011 4.891 4.916 4.851 4.854 131,394 -0.01(-0.13%)
Nov 25, 2011 4.814 4.897 4.814 4.860 100,546 +0.04(+0.84%)
Nov 23, 2011 4.811 4.872 4.802 4.820 220,025 -0.01(-0.26%)
Nov 22, 2011 4.811 4.851 4.789 4.833 168,211 +0.03(+0.58%)
Nov 21, 2011 4.833 4.857 4.774 4.805 137,056 -0.07(-1.52%)
Nov 18, 2011 4.907 4.929 4.876 4.879 119,537 -0.03(-0.57%)
Nov 17, 2011 4.963 4.963 4.891 4.907 80,493 -0.04(-0.88%)
Nov 16, 2011 4.913 4.958 4.913 4.950 126,913 +0.02(+0.38%)
Nov 15, 2011 4.947 4.963 4.919 4.932 122,559 -0.02(-0.31%)
Nov 14, 2011 4.960 4.960 4.922 4.947 104,433 -0.01(-0.13%)
Nov 11, 2011 4.925 4.960 4.919 4.953 117,229 +0.05(+0.95%)
Nov 10, 2011 4.916 4.919 4.891 4.907 129,735 +0.04(+0.76%)
Nov 09, 2011 4.925 4.935 4.857 4.870 158,998 -0.09(-1.75%)
Nov 08, 2011 4.956 4.981 4.932 4.956 168,682 +0.00(+0.03%)
Nov 07, 2011 4.972 4.972 4.944 4.955 111,867 -0.01(-0.16%)
Nov 04, 2011 4.969 4.969 4.941 4.963 162,471 -0.02(-0.50%)
Nov 03, 2011 4.984 4.997 4.960 4.987 122,868 +0.01(+0.25%)
Nov 02, 2011 5.003 5.004 4.963 4.975 102,031 -0.00(-0.06%)
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.