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 )

6.550 -0.030 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Oct 31, 2006 4.814 4.819 4.798 4.798 192,375 -0.01(-0.11%)
Oct 30, 2006 4.814 4.816 4.790 4.803 102,498 +0.00(+0.00%)
Oct 27, 2006 4.795 4.832 4.787 4.803 188,168 +0.03(+0.66%)
Oct 26, 2006 4.808 4.811 4.772 4.772 173,635 -0.02(-0.38%)
Oct 25, 2006 4.806 4.806 4.774 4.790 111,677 -0.01(-0.22%)
Oct 24, 2006 4.811 4.811 4.787 4.801 112,824 -0.01(-0.22%)
Oct 23, 2006 4.769 4.811 4.769 4.811 180,519 +0.03(+0.60%)
Oct 20, 2006 4.767 4.782 4.753 4.782 88,347 +0.02(+0.33%)
Oct 19, 2006 4.761 4.774 4.733 4.767 114,354 +0.01(+0.16%)
Oct 18, 2006 4.748 4.759 4.733 4.759 123,533 +0.01(+0.22%)
Oct 17, 2006 4.727 4.748 4.717 4.748 159,101 +0.03(+0.67%)
Oct 16, 2006 4.743 4.743 4.706 4.717 165,985 +0.01(+0.17%)
Oct 13, 2006 4.748 4.748 4.706 4.709 127,740 -0.03(-0.55%)
Oct 12, 2006 4.761 4.761 4.730 4.735 196,964 -0.02(-0.49%)
Oct 11, 2006 4.772 4.772 4.740 4.759 102,498 -0.01(-0.22%)
Oct 10, 2006 4.767 4.772 4.730 4.769 140,361 +0.01(+0.27%)
Oct 09, 2006 4.725 4.756 4.706 4.756 219,912 +0.04(+0.78%)
Oct 06, 2006 4.720 4.733 4.706 4.720 133,859 -0.00(-0.06%)
Oct 05, 2006 4.691 4.722 4.687 4.722 166,368 +0.02(+0.39%)
Oct 04, 2006 4.706 4.717 4.672 4.704 160,631 -0.02(-0.33%)
Oct 03, 2006 4.725 4.727 4.709 4.720 143,803 +0.01(+0.17%)
Oct 02, 2006 4.730 4.730 4.704 4.712 118,943 -0.04(-0.93%)
Sep 29, 2006 4.701 4.764 4.693 4.756 256,628 +0.05(+1.11%)
Sep 28, 2006 4.714 4.720 4.693 4.704 212,645 +0.01(+0.11%)
Sep 27, 2006 4.709 4.712 4.688 4.699 263,512 -0.01(-0.11%)
Sep 26, 2006 4.727 4.733 4.688 4.704 217,999 -0.01(-0.11%)
Sep 25, 2006 4.733 4.734 4.706 4.709 216,087 -0.02(-0.49%)
Sep 22, 2006 4.714 4.735 4.706 4.733 166,368 +0.02(+0.39%)
Sep 21, 2006 4.753 4.753 4.712 4.714 215,705 -0.03(-0.55%)
Sep 20, 2006 4.767 4.772 4.735 4.740 145,333 -0.02(-0.49%)
Sep 19, 2006 4.743 4.769 4.730 4.764 218,764 +0.03(+0.66%)
Sep 18, 2006 4.725 4.761 4.714 4.733 108,617 +0.02(+0.33%)
Sep 15, 2006 4.709 4.730 4.706 4.717 127,357 +0.02(+0.33%)
Sep 14, 2006 4.683 4.712 4.683 4.701 111,677 +0.01(+0.17%)
Sep 13, 2006 4.706 4.706 4.688 4.693 150,687 -0.01(-0.28%)
Sep 12, 2006 4.714 4.714 4.686 4.706 116,266 -0.01(-0.17%)
Sep 11, 2006 4.720 4.721 4.706 4.714 70,754 -0.01(-0.11%)
Sep 08, 2006 4.730 4.730 4.706 4.720 105,940 -0.00(-0.06%)
Sep 07, 2006 4.725 4.725 4.704 4.722 145,715 +0.01(+0.11%)
Sep 06, 2006 4.730 4.733 4.706 4.717 69,607 +0.00(+0.00%)
Sep 05, 2006 4.722 4.733 4.704 4.717 149,922 +0.00(+0.00%)
Sep 01, 2006 4.709 4.730 4.701 4.717 204,996 -0.02(-0.33%)
Aug 31, 2006 4.733 4.746 4.722 4.733 161,396 +0.01(+0.28%)
Aug 30, 2006 4.743 4.743 4.712 4.720 236,740 -0.01(-0.28%)
Aug 29, 2006 4.735 4.735 4.706 4.733 201,171 +0.01(+0.17%)
Aug 28, 2006 4.717 4.725 4.693 4.725 234,063 +0.02(+0.39%)
Aug 25, 2006 4.740 4.748 4.680 4.706 231,768 -0.02(-0.44%)
Aug 24, 2006 4.769 4.772 4.720 4.727 257,775 -0.04(-0.88%)
Aug 23, 2006 4.761 4.777 4.759 4.769 175,547 +0.00(+0.00%)
Aug 22, 2006 4.769 4.790 4.761 4.769 208,438 +0.01(+0.11%)
Aug 21, 2006 4.761 4.767 4.735 4.764 230,238 +0.05(+1.17%)
Aug 18, 2006 4.691 4.725 4.672 4.709 144,950 +0.02(+0.50%)
Aug 17, 2006 4.720 4.753 4.667 4.686 263,512 -0.01(-0.17%)
Aug 16, 2006 4.638 4.759 4.638 4.693 486,101 +0.05(+1.18%)
Aug 15, 2006 4.641 4.654 4.625 4.638 212,263 +0.01(+0.23%)
Aug 14, 2006 4.625 4.646 4.618 4.628 125,063 +0.00(+0.06%)
Aug 11, 2006 4.654 4.654 4.597 4.625 126,210 -0.03(-0.62%)
Aug 10, 2006 4.604 4.654 4.602 4.654 138,066 +0.04(+0.91%)
Aug 09, 2006 4.623 4.641 4.610 4.612 196,582 +0.00(+0.06%)
Aug 08, 2006 4.602 4.623 4.597 4.610 130,417 -0.01(-0.28%)
Aug 07, 2006 4.610 4.625 4.578 4.623 151,452 +0.03(+0.74%)
Aug 04, 2006 4.589 4.589 4.563 4.589 172,105 +0.03(+0.57%)
Aug 03, 2006 4.542 4.565 4.531 4.563 120,856 +0.02(+0.35%)
Aug 02, 2006 4.584 4.584 4.531 4.547 123,533 -0.03(-0.74%)
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.