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 (%)
Sep 30, 2010 5.068 5.082 4.998 5.059 448,183 +0.01(+0.11%)
Sep 29, 2010 5.121 5.121 5.023 5.054 350,348 -0.04(-0.87%)
Sep 28, 2010 5.065 5.098 5.058 5.098 308,998 +0.05(+0.94%)
Sep 27, 2010 5.029 5.071 5.009 5.051 255,768 +0.03(+0.55%)
Sep 24, 2010 5.006 5.026 4.998 5.023 263,280 +0.02(+0.45%)
Sep 23, 2010 4.993 5.028 4.990 5.001 169,020 +0.01(+0.28%)
Sep 22, 2010 5.012 5.029 4.973 4.987 216,288 +0.01(+0.11%)
Sep 21, 2010 5.032 5.032 4.979 4.981 220,179 -0.04(-0.89%)
Sep 20, 2010 4.940 5.032 4.940 5.026 439,120 +0.09(+1.75%)
Sep 17, 2010 4.940 4.942 4.898 4.940 231,155 +0.04(+0.85%)
Sep 15, 2010 4.931 4.931 4.867 4.898 306,651 -0.03(-0.51%)
Sep 14, 2010 4.887 4.931 4.887 4.923 346,424 +0.01(+0.23%)
Sep 13, 2010 4.920 4.928 4.873 4.912 270,509 +0.01(+0.11%)
Sep 10, 2010 4.917 4.945 4.892 4.906 369,450 +0.01(+0.11%)
Sep 09, 2010 4.920 4.926 4.887 4.901 428,474 +0.01(+0.23%)
Sep 08, 2010 4.873 4.917 4.837 4.889 302,153 +0.02(+0.40%)
Sep 07, 2010 4.797 4.870 4.795 4.870 423,686 +0.06(+1.16%)
Sep 03, 2010 4.823 4.842 4.786 4.814 299,264 +0.01(+0.29%)
Sep 02, 2010 4.806 4.870 4.797 4.800 292,717 -0.01(-0.29%)
Sep 01, 2010 4.814 4.831 4.773 4.814 240,272 +0.03(+0.52%)
Aug 31, 2010 4.797 4.825 4.745 4.789 164,573 +0.00(+0.06%)
Aug 30, 2010 4.792 4.825 4.779 4.786 102,958 +0.01(+0.12%)
Aug 27, 2010 4.781 4.797 4.737 4.781 128,165 +0.02(+0.46%)
Aug 26, 2010 4.831 4.831 4.734 4.759 288,601 -0.05(-1.04%)
Aug 25, 2010 4.806 4.839 4.789 4.808 147,901 -0.03(-0.63%)
Aug 24, 2010 4.839 4.847 4.800 4.839 162,189 -0.03(-0.57%)
Aug 23, 2010 4.831 4.869 4.806 4.867 150,863 +0.04(+0.92%)
Aug 20, 2010 4.836 4.836 4.792 4.822 150,320 -0.01(-0.23%)
Aug 19, 2010 4.842 4.853 4.781 4.833 152,653 +0.01(+0.17%)
Aug 18, 2010 4.806 4.825 4.778 4.825 317,089 +0.03(+0.63%)
Aug 17, 2010 4.767 4.806 4.753 4.795 185,241 +0.05(+1.05%)
Aug 16, 2010 4.739 4.761 4.720 4.745 92,828 +0.01(+0.29%)
Aug 13, 2010 4.731 4.742 4.703 4.731 155,409 +0.01(+0.23%)
Aug 12, 2010 4.778 4.789 4.665 4.720 339,359 -0.07(-1.56%)
Aug 11, 2010 4.739 4.795 4.723 4.795 213,519 +0.04(+0.81%)
Aug 10, 2010 4.748 4.756 4.706 4.756 171,469 +0.00(+0.06%)
Aug 09, 2010 4.731 4.753 4.716 4.753 124,444 +0.04(+0.88%)
Aug 06, 2010 4.712 4.714 4.687 4.712 82,044 +0.01(+0.12%)
Aug 05, 2010 4.703 4.714 4.701 4.706 91,194 +0.01(+0.12%)
Aug 04, 2010 4.687 4.712 4.679 4.701 117,363 +0.01(+0.18%)
Aug 03, 2010 4.662 4.701 4.654 4.692 168,377 +0.01(+0.30%)
Aug 02, 2010 4.681 4.684 4.659 4.679 296,782 +0.02(+0.42%)
Jul 30, 2010 4.659 4.665 4.632 4.659 161,819 +0.00(+0.08%)
Jul 29, 2010 4.651 4.670 4.629 4.655 95,596 -0.00(-0.02%)
Jul 28, 2010 4.662 4.678 4.629 4.656 233,118 +0.00(+0.06%)
Jul 27, 2010 4.618 4.659 4.615 4.654 169,152 +0.03(+0.71%)
Jul 26, 2010 4.602 4.621 4.599 4.621 282,799 +0.02(+0.54%)
Jul 23, 2010 4.602 4.602 4.585 4.596 222,623 -0.01(-0.18%)
Jul 22, 2010 4.580 4.610 4.566 4.604 164,749 +0.04(+0.84%)
Jul 21, 2010 4.566 4.588 4.555 4.566 230,979 -0.01(-0.12%)
Jul 20, 2010 4.462 4.571 4.462 4.571 273,473 +0.08(+1.77%)
Jul 19, 2010 4.484 4.492 4.464 4.492 114,675 +0.03(+0.68%)
Jul 16, 2010 4.462 4.478 4.440 4.462 114,033 -0.00(-0.06%)
Jul 15, 2010 4.486 4.497 4.431 4.464 135,827 -0.01(-0.25%)
Jul 14, 2010 4.497 4.497 4.456 4.475 49,254 -0.00(-0.06%)
Jul 13, 2010 4.437 4.486 4.437 4.478 165,562 +0.04(+0.93%)
Jul 12, 2010 4.399 4.437 4.399 4.437 118,669 +0.01(+0.19%)
Jul 09, 2010 4.429 4.429 4.388 4.429 123,596 +0.02(+0.56%)
Jul 08, 2010 4.420 4.420 4.344 4.404 400,977 -0.01(-0.19%)
Jul 07, 2010 4.338 4.412 4.327 4.412 145,139 +0.06(+1.39%)
Jul 06, 2010 4.330 4.382 4.322 4.352 216,442 +0.04(+0.89%)
Jul 02, 2010 4.313 4.385 4.272 4.313 226,533 -0.04(-1.01%)
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.