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 (%)
Jun 29, 2018 5.621 5.649 5.616 5.644 118,655 +0.04(+0.70%)
Jun 28, 2018 5.610 5.644 5.593 5.604 68,222 +0.00(+0.00%)
Jun 27, 2018 5.610 5.616 5.603 5.604 134,723 +0.01(+0.20%)
Jun 26, 2018 5.571 5.616 5.571 5.593 142,786 -0.01(-0.20%)
Jun 25, 2018 5.655 5.655 5.559 5.604 244,171 -0.05(-0.80%)
Jun 22, 2018 5.638 5.661 5.621 5.649 45,023 +0.06(+1.01%)
Jun 21, 2018 5.616 5.621 5.582 5.593 120,244 -0.01(-0.10%)
Jun 20, 2018 5.627 5.627 5.593 5.599 135,793 -0.05(-0.90%)
Jun 19, 2018 5.616 5.649 5.576 5.649 61,826 +0.02(+0.40%)
Jun 18, 2018 5.655 5.655 5.621 5.627 108,415 -0.03(-0.61%)
Jun 15, 2018 5.689 5.661 5.661 59,096 -0.03(-0.48%)
Jun 14, 2018 5.706 5.711 5.666 5.689 196,375 +0.00(+0.00%)
Jun 13, 2018 5.734 5.734 5.666 5.689 96,629 -0.05(-0.79%)
Jun 12, 2018 5.784 5.784 5.711 5.734 83,426 -0.05(-0.88%)
Jun 11, 2018 5.796 5.796 5.784 5.784 40,562 +0.00(+0.00%)
Jun 08, 2018 5.779 5.801 5.779 5.784 51,975 -0.02(-0.39%)
Jun 07, 2018 5.824 5.824 5.791 5.807 43,382 -0.01(-0.19%)
Jun 06, 2018 5.818 5.818 44,664 -0.03(-0.58%)
Jun 05, 2018 5.813 5.852 5.813 5.852 97,359 +0.04(+0.68%)
Jun 04, 2018 5.846 5.846 5.801 5.813 102,458 -0.02(-0.29%)
Jun 01, 2018 5.880 5.880 5.807 5.829 82,075 -0.03(-0.43%)
May 31, 2018 5.860 5.866 5.832 5.855 140,190 +0.01(+0.19%)
May 30, 2018 5.860 5.866 5.832 5.844 40,219 -0.00(-0.03%)
May 29, 2018 5.849 5.855 5.830 5.845 91,987 -0.01(-0.16%)
May 25, 2018 5.855 5.855 5.855 0 +0.01(+0.10%)
May 24, 2018 5.849 5.860 5.844 5.849 70,368 +0.01(+0.19%)
May 23, 2018 5.849 5.849 5.827 5.838 90,049 -0.01(-0.19%)
May 22, 2018 5.860 5.860 5.838 5.849 29,493 +0.01(+0.19%)
May 21, 2018 5.849 5.866 5.837 5.838 65,488 -0.01(-0.19%)
May 18, 2018 5.872 5.877 5.849 5.849 18,184 -0.03(-0.48%)
May 17, 2018 5.922 5.927 5.838 5.877 118,243 -0.04(-0.66%)
May 16, 2018 5.955 5.955 5.905 5.916 46,847 -0.01(-0.09%)
May 15, 2018 5.983 5.989 5.922 5.922 46,348 -0.08(-1.30%)
May 14, 2018 5.972 6.001 5.972 6.000 37,863 +0.02(+0.37%)
May 11, 2018 5.994 6.000 5.961 5.978 50,941 +0.01(+0.19%)
May 10, 2018 5.978 5.983 5.950 5.966 125,360 +0.04(+0.66%)
May 09, 2018 5.978 5.978 5.911 5.927 55,114 -0.02(-0.38%)
May 08, 2018 6.011 6.017 5.935 5.950 113,661 -0.07(-1.21%)
May 07, 2018 6.050 6.061 6.022 6.022 24,483 -0.03(-0.46%)
May 04, 2018 6.050 6.073 6.044 6.050 33,041 -0.01(-0.18%)
May 03, 2018 6.067 6.093 6.039 6.061 32,207 +0.01(+0.09%)
May 02, 2018 6.117 6.144 6.050 6.056 104,333 -0.09(-1.54%)
May 01, 2018 6.123 6.168 6.120 6.151 37,407 +0.03(+0.41%)
Apr 30, 2018 6.142 6.159 6.126 6.126 28,347 +0.01(+0.09%)
Apr 27, 2018 6.109 6.142 6.109 6.120 39,606 -0.01(-0.18%)
Apr 26, 2018 6.187 6.187 6.131 6.131 49,941 -0.03(-0.45%)
Apr 25, 2018 6.181 6.181 6.137 6.159 25,817 -0.01(-0.18%)
Apr 24, 2018 6.187 6.187 6.158 6.170 37,513 +0.00(+0.00%)
Apr 23, 2018 6.214 6.218 6.170 6.170 45,119 -0.04(-0.63%)
Apr 20, 2018 6.264 6.264 6.208 6.209 39,598 -0.05(-0.80%)
Apr 19, 2018 6.248 6.259 6.231 6.259 138,385 +0.03(+0.45%)
Apr 18, 2018 6.253 6.253 6.203 6.231 35,518 -0.01(-0.09%)
Apr 17, 2018 6.248 6.248 6.214 6.237 74,621 +0.01(+0.09%)
Apr 16, 2018 6.242 6.242 6.187 6.231 42,942 +0.02(+0.27%)
Apr 13, 2018 6.237 6.242 6.214 6.214 29,306 +0.00(+0.00%)
Apr 12, 2018 6.253 6.253 6.214 6.214 40,781 -0.01(-0.09%)
Apr 11, 2018 6.298 6.298 6.220 6.220 58,028 -0.04(-0.71%)
Apr 10, 2018 6.337 6.337 6.237 6.264 59,459 -0.01(-0.18%)
Apr 09, 2018 6.303 6.319 6.198 6.276 285,267 -0.03(-0.44%)
Apr 06, 2018 6.359 6.420 6.291 6.303 111,755 +0.00(+0.00%)
Apr 05, 2018 6.381 6.381 6.287 6.303 38,795 -0.03(-0.44%)
Apr 04, 2018 6.331 6.331 6.287 6.331 26,840 +0.01(+0.09%)
Apr 03, 2018 6.375 6.375 6.293 6.325 34,442 +0.01(+0.18%)
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.