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 (%)
Nov 30, 2023 5.761 5.790 5.642 5.686 48,502 +0.01(+0.17%)
Nov 29, 2023 5.695 5.705 5.648 5.676 90,860 +0.05(+0.84%)
Nov 28, 2023 5.620 5.648 5.610 5.629 28,150 -0.05(-0.83%)
Nov 27, 2023 5.620 5.686 5.601 5.676 49,609 +0.03(+0.50%)
Nov 24, 2023 5.601 5.667 5.601 5.648 41,448 +0.08(+1.36%)
Nov 22, 2023 5.573 5.582 5.554 5.573 10,464 +0.01(+0.17%)
Nov 21, 2023 5.554 5.574 5.524 5.563 23,604 +0.01(+0.17%)
Nov 20, 2023 5.516 5.568 5.516 5.554 12,009 +0.03(+0.51%)
Nov 17, 2023 5.525 5.563 5.505 5.525 26,761 +0.03(+0.52%)
Nov 16, 2023 5.450 5.516 5.431 5.497 22,522 +0.07(+1.22%)
Nov 15, 2023 5.403 5.440 5.403 5.431 66,537 +0.05(+0.88%)
Nov 14, 2023 5.431 5.502 5.289 5.384 397,510 +0.02(+0.35%)
Nov 13, 2023 5.374 5.440 5.352 5.365 34,496 -0.05(-0.96%)
Nov 10, 2023 5.412 5.417 5.375 5.417 14,563 +0.04(+0.79%)
Nov 09, 2023 5.473 5.480 5.374 5.374 9,041 -0.12(-2.23%)
Nov 08, 2023 5.503 5.511 5.497 5.497 4,703 +0.03(+0.52%)
Nov 07, 2023 5.506 5.516 5.421 5.469 25,823 -0.02(-0.34%)
Nov 06, 2023 5.506 5.544 5.393 5.488 42,850 +0.00(+0.00%)
Nov 03, 2023 5.497 5.572 5.459 5.488 36,644 +0.08(+1.40%)
Nov 02, 2023 5.233 5.421 5.233 5.412 99,671 +0.16(+3.06%)
Nov 01, 2023 5.207 5.261 5.185 5.251 46,371 +0.05(+1.02%)
Oct 31, 2023 5.204 5.204 5.139 5.199 18,578 +0.04(+0.85%)
Oct 30, 2023 5.107 5.185 5.073 5.155 16,576 +0.03(+0.67%)
Oct 27, 2023 5.092 5.139 5.083 5.120 11,353 +0.04(+0.74%)
Oct 26, 2023 5.111 5.111 5.073 5.083 16,984 -0.03(-0.55%)
Oct 25, 2023 5.101 5.129 5.027 5.111 18,407 -0.02(-0.36%)
Oct 24, 2023 5.092 5.167 5.092 5.129 30,202 +0.09(+1.86%)
Oct 23, 2023 5.027 5.073 5.022 5.036 96,917 -0.03(-0.55%)
Oct 20, 2023 5.111 5.111 5.029 5.064 93,123 +0.02(+0.37%)
Oct 19, 2023 5.047 5.053 5.027 5.045 19,611 +0.00(+0.00%)
Oct 18, 2023 5.039 5.094 5.039 5.045 26,440 +0.00(+0.00%)
Oct 17, 2023 5.055 5.120 5.036 5.045 31,528 -0.01(-0.18%)
Oct 16, 2023 5.101 5.124 5.045 5.055 26,163 -0.01(-0.18%)
Oct 13, 2023 5.083 5.111 5.045 5.064 30,899 +0.02(+0.46%)
Oct 12, 2023 5.101 5.101 5.036 5.041 75,966 -0.03(-0.64%)
Oct 11, 2023 5.111 5.125 5.064 5.073 86,044 +0.01(+0.18%)
Oct 10, 2023 5.120 5.134 5.045 5.064 39,304 -0.02(-0.37%)
Oct 09, 2023 5.120 5.135 5.064 5.083 29,522 -0.03(-0.50%)
Oct 06, 2023 5.120 5.204 5.101 5.108 22,031 -0.08(-1.48%)
Oct 05, 2023 5.139 5.185 5.139 5.185 11,040 +0.01(+0.18%)
Oct 04, 2023 5.185 5.195 5.129 5.176 23,217 -0.03(-0.54%)
Oct 03, 2023 5.232 5.271 5.157 5.204 29,493 -0.06(-1.07%)
Oct 02, 2023 5.326 5.400 5.260 5.260 94,608 -0.01(-0.18%)
Sep 29, 2023 5.297 5.306 5.270 5.270 26,439 +0.06(+1.11%)
Sep 28, 2023 5.223 5.223 5.186 5.212 13,417 +0.01(+0.13%)
Sep 27, 2023 5.246 5.251 5.194 5.205 17,654 +0.00(+0.00%)
Sep 26, 2023 5.279 5.279 5.186 5.205 86,787 -0.07(-1.40%)
Sep 25, 2023 5.279 5.297 5.279 5.279 9,904 -0.06(-1.04%)
Sep 22, 2023 5.408 5.408 5.307 5.334 17,179 +0.02(+0.35%)
Sep 21, 2023 5.396 5.396 5.307 5.316 18,403 -0.10(-1.88%)
Sep 20, 2023 5.408 5.427 5.380 5.417 47,569 +0.06(+1.03%)
Sep 19, 2023 5.464 5.464 5.334 5.362 40,382 -0.10(-1.86%)
Sep 18, 2023 5.427 5.473 5.399 5.464 36,674 +0.06(+1.03%)
Sep 15, 2023 5.436 5.445 5.394 5.408 13,729 +0.01(+0.17%)
Sep 14, 2023 5.408 5.408 5.344 5.399 21,757 +0.00(+0.00%)
Sep 13, 2023 5.399 5.408 5.399 5.399 22,521 +0.02(+0.42%)
Sep 12, 2023 5.390 5.390 5.353 5.376 10,894 +0.01(+0.10%)
Sep 11, 2023 5.380 5.399 5.353 5.371 14,769 +0.01(+0.17%)
Sep 08, 2023 5.427 5.450 5.361 5.362 23,277 -0.06(-1.02%)
Sep 07, 2023 5.436 5.445 5.417 5.417 6,562 -0.02(-0.34%)
Sep 06, 2023 5.454 5.501 5.427 5.436 8,798 -0.04(-0.68%)
Sep 05, 2023 5.491 5.505 5.454 5.473 25,317 -0.06(-1.00%)
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.