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 30, 2011 5.172 5.199 5.169 5.196 119,677 +0.02(+0.46%)
Jun 29, 2011 5.214 5.214 5.171 5.172 120,908 -0.02(-0.40%)
Jun 28, 2011 5.217 5.217 5.178 5.193 155,062 -0.02(-0.46%)
Jun 27, 2011 5.181 5.217 5.157 5.217 157,531 +0.04(+0.86%)
Jun 24, 2011 5.199 5.208 5.154 5.172 119,445 -0.01(-0.29%)
Jun 23, 2011 5.175 5.187 5.151 5.187 103,207 -0.01(-0.17%)
Jun 22, 2011 5.157 5.196 5.157 5.196 137,214 +0.04(+0.81%)
Jun 21, 2011 5.151 5.178 5.143 5.154 167,322 +0.03(+0.58%)
Jun 20, 2011 5.128 5.131 5.122 5.125 132,702 +0.00(+0.06%)
Jun 17, 2011 5.134 5.137 5.106 5.122 95,260 +0.02(+0.47%)
Jun 16, 2011 5.128 5.151 5.074 5.098 242,866 -0.01(-0.18%)
Jun 15, 2011 5.172 5.184 5.107 5.107 250,437 -0.06(-1.15%)
Jun 14, 2011 5.125 5.166 5.113 5.166 85,603 +0.09(+1.72%)
Jun 13, 2011 5.181 5.181 5.077 5.079 178,355 -0.09(-1.69%)
Jun 10, 2011 5.181 5.187 5.149 5.166 131,907 -0.01(-0.29%)
Jun 09, 2011 5.149 5.181 5.122 5.181 145,519 +0.06(+1.11%)
Jun 08, 2011 5.151 5.154 5.125 5.125 130,599 -0.03(-0.52%)
Jun 07, 2011 5.181 5.181 5.137 5.151 116,021 -0.01(-0.29%)
Jun 06, 2011 5.190 5.190 5.149 5.166 138,146 -0.01(-0.29%)
Jun 03, 2011 5.178 5.187 5.172 5.181 104,337 +0.10(+1.94%)
May 24, 2011 5.107 5.118 5.077 5.083 102,831 +0.00(+0.00%)
May 23, 2011 5.136 5.136 5.065 5.083 158,756 -0.07(-1.43%)
May 20, 2011 5.112 5.169 5.083 5.157 171,640 +0.05(+0.98%)
May 19, 2011 5.098 5.107 5.071 5.107 81,896 +0.03(+0.52%)
May 18, 2011 5.053 5.092 5.044 5.080 116,915 +0.05(+0.94%)
May 17, 2011 5.071 5.107 5.030 5.033 235,170 -0.03(-0.53%)
May 16, 2011 5.071 5.083 5.044 5.059 135,039 -0.01(-0.23%)
May 13, 2011 5.095 5.107 5.053 5.071 185,968 +0.00(+0.00%)
May 12, 2011 5.068 5.086 5.044 5.071 95,497 -0.01(-0.29%)
May 11, 2011 5.095 5.095 5.044 5.086 127,390 -0.01(-0.17%)
May 10, 2011 5.015 5.107 5.010 5.095 302,072 +0.08(+1.53%)
May 09, 2011 5.024 5.024 4.994 5.018 167,537 -0.01(-0.12%)
May 06, 2011 5.018 5.030 5.006 5.024 131,851 +0.04(+0.89%)
May 05, 2011 5.050 5.062 4.962 4.979 172,603 -0.07(-1.30%)
May 04, 2011 5.065 5.065 5.036 5.045 81,831 -0.01(-0.11%)
May 03, 2011 5.083 5.083 5.036 5.050 161,723 -0.01(-0.29%)
May 02, 2011 5.068 5.068 5.065 5.065 199,602 -0.01(-0.29%)
Apr 29, 2011 5.030 5.083 5.001 5.080 193,291 +0.07(+1.35%)
Apr 28, 2011 4.998 5.012 4.989 5.012 139,051 +0.03(+0.59%)
Apr 27, 2011 4.986 5.004 4.963 4.983 243,234 +0.02(+0.47%)
Apr 26, 2011 4.954 4.974 4.954 4.960 214,971 +0.00(+0.06%)
Apr 25, 2011 4.977 4.987 4.945 4.957 281,726 -0.01(-0.12%)
Apr 21, 2011 4.968 4.998 4.963 4.963 169,449 +0.00(+0.06%)
Apr 20, 2011 4.989 4.992 4.957 4.960 212,403 +0.01(+0.18%)
Apr 19, 2011 4.954 4.963 4.936 4.951 149,891 +0.01(+0.30%)
Apr 18, 2011 4.954 4.974 4.927 4.936 272,668 -0.01(-0.30%)
Apr 15, 2011 4.960 4.971 4.948 4.951 111,129 +0.00(+0.00%)
Apr 14, 2011 4.927 4.951 4.924 4.951 137,890 +0.03(+0.54%)
Apr 13, 2011 4.933 4.939 4.904 4.924 140,890 +0.00(+0.06%)
Apr 12, 2011 4.895 4.930 4.889 4.921 111,609 +0.02(+0.48%)
Apr 11, 2011 4.930 4.933 4.892 4.898 217,089 -0.03(-0.54%)
Apr 08, 2011 4.921 4.936 4.917 4.924 127,789 +0.02(+0.36%)
Apr 07, 2011 4.933 4.933 4.904 4.907 100,637 -0.01(-0.24%)
Apr 06, 2011 4.939 4.954 4.901 4.918 184,457 -0.01(-0.24%)
Apr 05, 2011 4.930 4.945 4.918 4.930 153,954 +0.01(+0.18%)
Apr 04, 2011 4.951 4.951 4.910 4.921 104,379 -0.02(-0.42%)
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.