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 )

6.311 +0.041 (+0.66%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 28, 2017 6.053 6.058 6.047 6.047 30,783 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 6.042 6.047 36,804 -0.03(-0.42%)
Apr 26, 2017 6.073 6.078 6.056 6.073 105,948 -0.01(-0.08%)
Apr 25, 2017 6.047 6.084 6.047 6.078 125,731 +0.04(+0.59%)
Apr 24, 2017 6.037 6.058 6.022 6.042 62,908 +0.02(+0.34%)
Apr 21, 2017 6.001 6.022 6.001 6.022 100,169 +0.02(+0.26%)
Apr 20, 2017 6.006 6.011 5.991 6.006 40,349 +0.01(+0.09%)
Apr 19, 2017 6.001 6.011 5.994 6.001 31,280 +0.01(+0.09%)
Apr 18, 2017 5.955 6.001 5.955 5.996 78,998 +0.04(+0.69%)
Apr 17, 2017 5.991 5.996 5.955 5.955 92,757 +0.00(+0.00%)
Apr 13, 2017 5.940 5.972 5.940 5.955 89,398 +0.01(+0.09%)
Apr 12, 2017 5.950 5.969 5.950 5.950 92,324 -0.01(-0.17%)
Apr 11, 2017 5.934 5.981 5.909 5.960 200,883 +0.00(+0.00%)
Apr 10, 2017 5.965 5.976 5.960 5.960 178,745 -0.01(-0.17%)
Apr 07, 2017 5.950 5.970 5.950 5.970 76,655 +0.02(+0.26%)
Apr 06, 2017 5.934 5.958 5.934 5.955 197,778 +0.01(+0.09%)
Apr 05, 2017 5.929 5.960 5.929 5.950 61,167 +0.02(+0.26%)
Apr 04, 2017 5.924 5.945 5.909 5.934 217,172 -0.02(-0.26%)
Apr 03, 2017 5.940 5.958 5.934 5.950 128,303 +0.02(+0.39%)
Mar 31, 2017 5.922 5.942 5.901 5.927 112,114 +0.02(+0.26%)
Mar 30, 2017 5.911 5.932 5.911 5.911 99,751 -0.02(-0.26%)
Mar 29, 2017 5.901 5.932 5.901 5.927 102,227 +0.02(+0.26%)
Mar 28, 2017 5.901 5.937 5.892 5.911 94,998 +0.00(+0.00%)
Mar 27, 2017 5.881 5.927 5.881 5.911 98,402 +0.01(+0.17%)
Mar 24, 2017 5.891 5.917 5.891 5.901 102,407 +0.02(+0.26%)
Mar 23, 2017 5.845 5.901 5.845 5.886 30,906 +0.04(+0.61%)
Mar 22, 2017 5.809 5.860 5.809 5.850 30,224 +0.04(+0.70%)
Mar 21, 2017 5.871 5.896 5.809 5.809 110,101 -0.06(-0.96%)
Mar 20, 2017 5.830 5.876 5.830 5.866 43,797 +0.02(+0.26%)
Mar 17, 2017 5.840 5.855 5.835 5.850 52,222 +0.03(+0.44%)
Mar 16, 2017 5.820 5.846 5.820 5.825 45,281 -0.01(-0.17%)
Mar 15, 2017 5.804 5.835 5.738 5.835 62,031 +0.05(+0.79%)
Mar 14, 2017 5.784 5.799 5.784 5.789 27,738 +0.01(+0.18%)
Mar 13, 2017 5.789 5.815 5.779 5.779 85,419 +0.01(+0.09%)
Mar 10, 2017 5.769 5.789 5.753 5.774 43,437 +0.02(+0.27%)
Mar 09, 2017 5.809 5.809 5.751 5.758 190,805 -0.07(-1.14%)
Mar 08, 2017 5.830 5.840 5.821 5.825 90,654 -0.01(-0.18%)
Mar 07, 2017 5.835 5.850 5.835 5.835 54,245 -0.01(-0.09%)
Mar 06, 2017 5.830 5.840 5.804 5.840 37,249 +0.02(+0.26%)
Mar 03, 2017 5.845 5.845 5.825 5.825 35,788 -0.02(-0.26%)
Mar 02, 2017 5.886 5.886 5.840 5.840 91,234 -0.04(-0.69%)
Mar 01, 2017 5.886 5.901 5.876 5.881 36,159 +0.01(+0.22%)
Feb 28, 2017 5.843 5.878 5.843 5.868 18,585 +0.03(+0.52%)
Feb 27, 2017 5.838 5.853 5.833 5.838 56,937 -0.01(-0.09%)
Feb 24, 2017 5.858 5.873 5.843 5.843 58,759 +0.01(+0.09%)
Feb 23, 2017 5.848 5.853 5.833 5.838 61,022 +0.01(+0.17%)
Feb 22, 2017 5.833 5.858 5.828 5.828 36,564 +0.01(+0.09%)
Feb 21, 2017 5.828 5.843 5.818 5.822 121,445 -0.01(-0.09%)
Feb 17, 2017 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 16, 2017 5.838 5.838 5.812 5.828 129,489 +0.02(+0.26%)
Feb 15, 2017 5.817 5.843 5.812 5.812 173,643 +0.02(+0.26%)
Feb 14, 2017 5.777 5.804 5.777 5.797 28,075 +0.01(+0.09%)
Feb 13, 2017 5.777 5.792 5.767 5.792 34,601 +0.01(+0.18%)
Feb 10, 2017 5.767 5.782 5.742 5.782 36,207 +0.02(+0.26%)
Feb 09, 2017 5.736 5.767 5.736 5.767 24,167 +0.03(+0.50%)
Feb 08, 2017 5.731 5.740 5.726 5.738 23,725 +0.01(+0.20%)
Feb 07, 2017 5.726 5.731 5.711 5.726 26,334 +0.01(+0.09%)
Feb 06, 2017 5.686 5.721 5.686 5.721 52,349 +0.02(+0.36%)
Feb 03, 2017 5.691 5.713 5.686 5.701 97,119 +0.01(+0.18%)
Feb 02, 2017 5.716 5.721 5.681 5.691 198,375 -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.