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 (%)
Aug 31, 2005 4.708 4.742 4.684 4.731 250,191 +0.03(+0.56%)
Aug 30, 2005 4.713 4.721 4.687 4.705 130,451 +0.00(+0.00%)
Aug 29, 2005 4.690 4.705 4.682 4.705 99,847 +0.00(+0.00%)
Aug 26, 2005 4.697 4.710 4.666 4.705 191,277 +0.00(+0.00%)
Aug 25, 2005 4.731 4.734 4.692 4.705 164,116 +0.00(+0.06%)
Aug 24, 2005 4.742 4.747 4.695 4.703 314,843 -0.04(-0.94%)
Aug 23, 2005 4.752 4.797 4.718 4.747 187,452 +0.01(+0.22%)
Aug 22, 2005 4.778 4.778 4.723 4.737 150,726 -0.03(-0.71%)
Aug 19, 2005 4.747 4.771 4.744 4.771 146,136 +0.03(+0.72%)
Aug 18, 2005 4.737 4.744 4.710 4.737 91,430 -0.01(-0.22%)
Aug 17, 2005 4.771 4.802 4.729 4.747 143,840 -0.02(-0.49%)
Aug 16, 2005 4.763 4.805 4.750 4.771 324,407 +0.02(+0.50%)
Aug 15, 2005 4.765 4.778 4.739 4.747 115,531 -0.00(-0.05%)
Aug 12, 2005 4.744 4.752 4.726 4.750 127,008 +0.01(+0.11%)
Aug 11, 2005 4.739 4.757 4.726 4.744 156,847 +0.01(+0.28%)
Aug 10, 2005 4.723 4.757 4.721 4.731 143,458 -0.01(-0.11%)
Aug 09, 2005 4.737 4.750 4.705 4.737 137,337 +0.02(+0.33%)
Aug 08, 2005 4.757 4.757 4.718 4.721 143,075 -0.02(-0.50%)
Aug 05, 2005 4.731 4.760 4.729 4.744 66,182 -0.01(-0.22%)
Aug 04, 2005 4.739 4.755 4.697 4.755 131,599 +0.02(+0.44%)
Aug 03, 2005 4.684 4.742 4.684 4.734 181,714 +0.02(+0.33%)
Aug 02, 2005 4.700 4.729 4.674 4.718 114,001 +0.03(+0.56%)
Aug 01, 2005 4.731 4.731 4.671 4.692 160,673 -0.04(-0.94%)
Jul 29, 2005 4.705 4.744 4.692 4.737 382,938 +0.03(+0.67%)
Jul 28, 2005 4.671 4.705 4.671 4.705 233,359 +0.01(+0.11%)
Jul 27, 2005 4.713 4.721 4.676 4.700 229,916 -0.01(-0.11%)
Jul 26, 2005 4.710 4.716 4.648 4.705 204,667 +0.02(+0.33%)
Jul 25, 2005 4.731 4.744 4.666 4.690 296,863 -0.05(-1.16%)
Jul 22, 2005 4.721 4.752 4.697 4.744 128,921 +0.03(+0.61%)
Jul 21, 2005 4.739 4.742 4.692 4.716 232,211 -0.02(-0.39%)
Jul 20, 2005 4.739 4.771 4.692 4.734 239,479 -0.02(-0.33%)
Jul 19, 2005 4.692 4.768 4.687 4.750 185,157 +0.01(+0.17%)
Jul 18, 2005 4.747 4.833 4.710 4.742 381,025 -0.00(-0.06%)
Jul 15, 2005 4.773 4.791 4.705 4.744 210,405 -0.03(-0.55%)
Jul 14, 2005 4.797 4.823 4.771 4.771 117,827 -0.01(-0.27%)
Jul 13, 2005 4.773 4.805 4.771 4.784 219,204 +0.00(+0.05%)
Jul 12, 2005 4.765 4.828 4.744 4.781 234,889 +0.02(+0.49%)
Jul 11, 2005 4.768 4.771 4.734 4.757 129,303 +0.00(+0.06%)
Jul 08, 2005 4.768 4.781 4.734 4.755 94,108 -0.00(-0.06%)
Jul 07, 2005 4.757 4.776 4.734 4.757 107,115 +0.01(+0.11%)
Jul 06, 2005 4.744 4.773 4.731 4.752 107,115 +0.02(+0.39%)
Jul 05, 2005 4.731 4.755 4.710 4.734 72,685 -0.01(-0.17%)
Jul 01, 2005 4.718 4.797 4.718 4.742 95,256 -0.03(-0.60%)
Jun 30, 2005 4.810 4.833 4.755 4.771 221,117 -0.04(-0.76%)
Jun 29, 2005 4.695 4.810 4.692 4.807 180,566 +0.10(+2.22%)
Jun 28, 2005 4.705 4.721 4.684 4.703 131,981 +0.00(+0.06%)
Jun 27, 2005 4.679 4.705 4.679 4.700 238,332 +0.03(+0.73%)
Jun 24, 2005 4.653 4.671 4.645 4.666 138,485 +0.01(+0.11%)
Jun 23, 2005 4.603 4.674 4.603 4.661 119,357 +0.04(+0.85%)
Jun 22, 2005 4.601 4.627 4.598 4.622 227,238 -0.01(-0.23%)
Jun 21, 2005 4.666 4.674 4.614 4.632 176,358 -0.04(-0.84%)
Jun 20, 2005 4.648 4.700 4.632 4.671 219,587 +0.01(+0.11%)
Jun 17, 2005 4.650 4.666 4.629 4.666 156,847 +0.02(+0.51%)
Jun 16, 2005 4.666 4.695 4.627 4.642 345,447 -0.02(-0.34%)
Jun 15, 2005 4.687 4.687 4.608 4.658 125,095 +0.03(+0.68%)
Jun 14, 2005 4.684 4.687 4.608 4.627 117,444 -0.04(-0.84%)
Jun 13, 2005 4.661 4.690 4.656 4.666 97,551 -0.03(-0.72%)
Jun 10, 2005 4.679 4.700 4.656 4.700 137,720 +0.03(+0.67%)
Jun 09, 2005 4.648 4.703 4.632 4.669 174,828 +0.03(+0.68%)
Jun 08, 2005 4.640 4.656 4.622 4.637 212,318 -0.02(-0.45%)
Jun 07, 2005 4.666 4.697 4.635 4.658 199,311 -0.03(-0.72%)
Jun 06, 2005 4.700 4.705 4.663 4.692 97,551 +0.00(+0.00%)
Jun 03, 2005 4.669 4.697 4.656 4.692 121,270 +0.02(+0.34%)
Jun 02, 2005 4.656 4.692 4.656 4.676 89,135 -0.01(-0.28%)
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.