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 (%)
May 29, 2020 6.629 6.629 6.462 6.582 31,220 -0.07(-1.00%)
May 28, 2020 6.469 6.745 6.446 6.649 102,977 +0.22(+3.42%)
May 27, 2020 6.496 6.496 6.369 6.429 47,995 -0.01(-0.10%)
May 26, 2020 6.363 6.436 6.363 6.436 61,347 +0.11(+1.68%)
May 22, 2020 6.349 6.349 6.263 6.329 30,469 +0.02(+0.32%)
May 21, 2020 6.256 6.335 6.256 6.309 22,208 +0.08(+1.25%)
May 20, 2020 6.209 6.249 6.209 6.231 25,039 +0.04(+0.57%)
May 19, 2020 6.203 6.209 6.163 6.196 9,139 +0.03(+0.43%)
May 18, 2020 6.123 6.223 6.116 6.169 44,130 +0.08(+1.31%)
May 15, 2020 6.129 6.143 6.089 6.089 33,471 -0.01(-0.22%)
May 14, 2020 6.069 6.103 6.043 6.103 48,172 +0.01(+0.11%)
May 13, 2020 6.183 6.183 6.063 6.096 32,590 -0.05(-0.87%)
May 12, 2020 6.169 6.176 6.116 6.149 25,476 +0.03(+0.54%)
May 11, 2020 6.149 6.163 6.109 6.116 47,596 -0.03(-0.43%)
May 08, 2020 6.116 6.143 6.109 6.143 7,504 +0.04(+0.65%)
May 07, 2020 6.089 6.103 6.083 6.103 23,421 +0.02(+0.27%)
May 06, 2020 6.116 6.116 6.076 6.086 11,578 -0.03(-0.49%)
May 05, 2020 6.116 6.116 6.083 6.116 33,597 +0.03(+0.44%)
May 04, 2020 6.043 6.089 6.043 6.089 16,432 +0.05(+0.77%)
May 01, 2020 6.103 6.103 6.029 6.043 42,177 -0.07(-1.20%)
Apr 30, 2020 6.010 6.116 6.004 6.116 49,906 +0.11(+1.87%)
Apr 29, 2020 5.938 6.004 5.938 6.004 51,341 +0.07(+1.11%)
Apr 28, 2020 5.845 5.938 5.845 5.938 36,487 +0.09(+1.58%)
Apr 27, 2020 5.885 5.911 5.845 5.845 38,260 -0.02(-0.34%)
Apr 24, 2020 5.944 5.944 5.865 5.865 23,316 -0.03(-0.56%)
Apr 23, 2020 5.911 5.944 5.885 5.898 15,394 +0.05(+0.79%)
Apr 22, 2020 5.931 5.931 5.832 5.852 50,486 +0.02(+0.34%)
Apr 21, 2020 5.852 5.878 5.825 5.832 23,676 -0.08(-1.34%)
Apr 20, 2020 5.951 5.991 5.911 5.911 53,603 -0.08(-1.32%)
Apr 17, 2020 6.024 6.024 5.957 5.991 180,021 -0.03(-0.43%)
Apr 16, 2020 6.024 6.037 5.984 6.016 27,187 +0.01(+0.21%)
Apr 15, 2020 6.043 6.136 5.977 6.004 83,357 -0.07(-1.20%)
Apr 14, 2020 6.136 6.149 6.057 6.076 34,572 +0.03(+0.44%)
Apr 13, 2020 6.281 6.281 6.037 6.050 21,405 -0.20(-3.17%)
Apr 09, 2020 5.991 6.262 5.991 6.248 126,726 +0.24(+4.07%)
Apr 08, 2020 5.878 6.070 5.856 6.004 45,353 +0.11(+1.91%)
Apr 07, 2020 5.753 6.004 5.753 5.891 69,013 +0.20(+3.60%)
Apr 06, 2020 5.660 5.707 5.621 5.687 56,441 +0.05(+0.94%)
Apr 03, 2020 5.654 5.668 5.614 5.634 70,857 -0.08(-1.39%)
Apr 02, 2020 5.647 5.713 5.647 5.713 29,053 +0.05(+0.93%)
Apr 01, 2020 5.680 5.773 5.614 5.660 45,981 -0.10(-1.72%)
Mar 31, 2020 5.661 5.859 5.661 5.759 80,625 -0.02(-0.34%)
Mar 30, 2020 5.740 5.779 5.651 5.779 57,032 +0.04(+0.68%)
Mar 27, 2020 5.720 5.812 5.700 5.740 69,674 -0.12(-2.01%)
Mar 26, 2020 5.910 5.916 5.759 5.858 44,499 +0.01(+0.22%)
Mar 25, 2020 5.583 5.851 5.458 5.844 103,032 +0.35(+6.31%)
Mar 24, 2020 5.183 5.498 5.183 5.498 70,482 +0.35(+6.73%)
Mar 23, 2020 5.236 5.269 5.118 5.151 163,039 -0.15(-2.84%)
Mar 20, 2020 5.026 5.514 5.026 5.301 121,013 +0.07(+1.25%)
Mar 19, 2020 5.399 5.399 5.144 5.236 241,305 -0.16(-3.03%)
Mar 18, 2020 5.733 5.733 5.399 5.399 241,249 -0.59(-9.84%)
Mar 17, 2020 5.799 5.990 5.799 5.988 166,853 +0.10(+1.78%)
Mar 16, 2020 5.956 5.956 5.354 5.884 128,538 -0.46(-7.22%)
Mar 13, 2020 6.348 6.460 6.250 6.342 116,888 +0.09(+1.52%)
Mar 12, 2020 6.512 6.512 6.087 6.247 153,083 -0.58(-8.49%)
Mar 11, 2020 6.996 7.003 6.826 6.826 75,083 -0.21(-2.98%)
Mar 10, 2020 7.160 7.186 7.029 7.036 66,366 +0.06(+0.84%)
Mar 09, 2020 6.911 7.009 6.872 6.977 73,728 -0.28(-3.88%)
Mar 06, 2020 7.075 7.258 7.042 7.258 54,394 -0.05(-0.72%)
Mar 05, 2020 7.363 7.379 7.304 7.310 31,880 -0.08(-1.06%)
Mar 04, 2020 7.238 7.396 7.238 7.389 54,680 +0.19(+2.64%)
Mar 03, 2020 7.134 7.238 7.134 7.199 48,880 +0.09(+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.