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 )

6.320 +0.050 (+0.80%)
Official Closing Price Updated: 4:10 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 30, 2009 3.019 3.037 3.013 3.017 197,475 +0.01(+0.35%)
Apr 29, 2009 2.977 3.030 2.977 3.006 166,916 +0.03(+0.97%)
Apr 28, 2009 2.907 2.985 2.907 2.977 229,357 +0.03(+0.89%)
Apr 27, 2009 2.946 2.967 2.946 2.951 96,063 -0.03(-1.05%)
Apr 24, 2009 2.949 2.983 2.949 2.983 99,808 +0.01(+0.35%)
Apr 23, 2009 2.946 2.972 2.922 2.972 178,420 +0.05(+1.88%)
Apr 22, 2009 2.888 2.941 2.875 2.917 209,089 -0.02(-0.71%)
Apr 21, 2009 2.878 2.954 2.878 2.938 246,805 +0.05(+1.81%)
Apr 20, 2009 2.915 2.922 2.878 2.886 252,046 -0.05(-1.69%)
Apr 17, 2009 2.938 2.949 2.891 2.936 207,502 +0.03(+1.17%)
Apr 16, 2009 2.865 2.902 2.823 2.902 273,668 +0.03(+1.09%)
Apr 15, 2009 2.868 2.873 2.831 2.870 140,902 +0.02(+0.83%)
Apr 14, 2009 2.810 3.006 2.797 2.847 294,678 +0.02(+0.55%)
Apr 13, 2009 2.828 2.841 2.784 2.831 140,554 -0.01(-0.46%)
Apr 09, 2009 2.789 2.862 2.750 2.844 373,190 +0.06(+2.26%)
Apr 08, 2009 2.682 2.810 2.674 2.781 317,414 +0.09(+3.20%)
Apr 07, 2009 2.682 2.713 2.653 2.695 266,737 -0.03(-0.96%)
Apr 06, 2009 2.721 2.752 2.708 2.721 129,288 -0.05(-1.79%)
Apr 03, 2009 2.716 2.800 2.716 2.771 237,360 -0.01(-0.47%)
Apr 02, 2009 2.729 2.797 2.700 2.784 214,491 +0.02(+0.76%)
Apr 01, 2009 2.596 2.771 2.596 2.763 188,293 +0.02(+0.76%)
Mar 31, 2009 2.669 2.742 2.669 2.742 164,713 +0.06(+2.14%)
Mar 30, 2009 2.679 2.692 2.666 2.685 264,001 -0.08(-2.93%)
Mar 26, 2009 2.768 2.784 2.705 2.766 320,654 -0.01(-0.28%)
Mar 25, 2009 2.773 2.787 2.753 2.773 249,560 +0.01(+0.47%)
Mar 24, 2009 2.750 2.771 2.742 2.760 393,672 -0.02(-0.57%)
Mar 23, 2009 2.770 2.776 2.739 2.776 273,202 +0.09(+3.21%)
Mar 20, 2009 2.645 2.713 2.645 2.690 148,378 -0.06(-2.12%)
Mar 19, 2009 2.674 2.753 2.672 2.748 245,933 +0.06(+2.26%)
Mar 18, 2009 2.577 2.708 2.575 2.687 195,241 +0.08(+3.01%)
Mar 17, 2009 2.614 2.625 2.599 2.609 217,165 -0.01(-0.50%)
Mar 16, 2009 2.580 2.664 2.543 2.622 230,639 +0.08(+3.30%)
Mar 13, 2009 2.507 2.559 2.507 2.538 0 +0.00(+0.08%)
Mar 12, 2009 2.444 2.554 2.400 2.536 1,560,892 +0.09(+3.55%)
Mar 11, 2009 2.431 2.481 2.391 2.449 1,572,591 +0.06(+2.35%)
Mar 10, 2009 2.287 2.405 2.287 2.393 315,344 +0.08(+3.45%)
Mar 09, 2009 2.379 2.379 2.295 2.313 587,058 -0.08(-3.17%)
Mar 06, 2009 2.413 2.413 2.353 2.389 0 -0.00(-0.11%)
Mar 05, 2009 2.405 2.465 2.370 2.392 790,004 -0.09(-3.68%)
Mar 04, 2009 2.360 2.499 2.347 2.483 470,658 +0.07(+2.93%)
Mar 02, 2009 2.619 2.619 2.400 2.413 276,890 -0.24(-9.15%)
Feb 27, 2009 2.632 2.700 2.575 2.656 0 +0.01(+0.20%)
Feb 26, 2009 2.679 2.716 2.651 2.651 135,581 -0.01(-0.49%)
Feb 25, 2009 2.685 2.687 2.653 2.664 120,084 -0.02(-0.59%)
Feb 24, 2009 2.562 2.724 2.562 2.679 335,447 +0.13(+5.13%)
Feb 23, 2009 2.666 2.685 2.536 2.549 418,125 -0.04(-1.61%)
Feb 20, 2009 2.679 2.679 2.567 2.590 474,526 -0.10(-3.60%)
Feb 19, 2009 2.745 2.760 2.682 2.687 303,753 +0.01(+0.39%)
Feb 18, 2009 2.760 2.760 2.674 2.677 328,439 -0.07(-2.48%)
Feb 17, 2009 2.802 2.810 2.745 2.745 318,699 -0.07(-2.54%)
Feb 13, 2009 2.758 2.839 2.758 2.816 97,471 +0.03(+1.16%)
Feb 12, 2009 2.849 2.852 2.783 2.784 319,701 -0.04(-1.57%)
Feb 11, 2009 2.904 2.904 2.784 2.828 296,113 +0.01(+0.28%)
Feb 10, 2009 2.815 2.824 2.805 2.821 336,431 -0.01(-0.46%)
Feb 09, 2009 2.805 2.862 2.797 2.834 171,159 +0.00(+0.00%)
Feb 06, 2009 2.763 2.841 2.763 2.834 210,114 +0.06(+2.07%)
Feb 05, 2009 2.771 2.797 2.742 2.776 344,296 -0.05(-1.76%)
Feb 04, 2009 2.805 2.848 2.797 2.826 172,544 -0.03(-1.19%)
Feb 03, 2009 2.826 2.860 2.758 2.860 266,147 +0.03(+1.20%)
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.