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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 6.530 6.593 6.459 6.483 60,982 -0.09(-1.31%)
Feb 25, 2022 6.522 6.585 6.514 6.569 37,347 +0.01(+0.12%)
Feb 24, 2022 6.459 6.561 6.459 6.561 74,819 -0.02(-0.24%)
Feb 23, 2022 6.632 6.656 6.561 6.577 36,990 -0.03(-0.48%)
Feb 22, 2022 6.671 6.710 6.608 6.608 56,451 -0.14(-2.09%)
Feb 18, 2022 6.750 0 +0.00(+0.00%)
Feb 17, 2022 6.773 6.789 6.748 6.750 54,745 -0.05(-0.75%)
Feb 16, 2022 6.844 6.844 6.765 6.801 62,387 -0.00(-0.06%)
Feb 15, 2022 6.883 6.899 6.789 6.805 84,616 -0.02(-0.34%)
Feb 14, 2022 6.907 6.973 6.812 6.828 71,005 -0.15(-2.14%)
Feb 11, 2022 7.087 7.087 6.969 6.977 59,946 -0.07(-1.00%)
Feb 10, 2022 7.056 7.103 7.024 7.048 18,920 -0.04(-0.55%)
Feb 09, 2022 7.119 7.119 7.064 7.087 40,945 +0.04(+0.56%)
Feb 08, 2022 7.072 7.112 7.040 7.048 25,738 -0.05(-0.77%)
Feb 07, 2022 7.158 7.189 7.087 7.103 21,706 -0.07(-0.96%)
Feb 04, 2022 7.280 7.283 7.150 7.172 37,069 -0.10(-1.32%)
Feb 03, 2022 7.299 7.268 25,950 -0.09(-1.17%)
Feb 02, 2022 7.338 7.416 7.268 7.354 42,754 +0.05(+0.75%)
Feb 01, 2022 7.291 7.323 7.284 7.299 38,306 +0.00(+0.05%)
Jan 31, 2022 7.248 7.365 7.217 7.295 38,656 +0.05(+0.75%)
Jan 28, 2022 7.209 7.248 7.170 7.241 19,822 +0.07(+0.98%)
Jan 27, 2022 7.139 7.170 7.139 7.170 12,043 +0.08(+1.10%)
Jan 26, 2022 7.132 7.178 7.077 7.093 23,697 -0.02(-0.33%)
Jan 25, 2022 7.077 7.120 7.047 7.116 49,048 +0.06(+0.88%)
Jan 24, 2022 7.108 7.155 6.984 7.054 154,543 -0.14(-1.95%)
Jan 21, 2022 7.365 7.365 7.186 7.194 77,988 -0.17(-2.33%)
Jan 20, 2022 7.365 7.506 7.320 7.365 111,063 +0.05(+0.64%)
Jan 19, 2022 7.396 7.396 7.303 7.319 104,919 -0.08(-1.05%)
Jan 18, 2022 7.365 7.435 7.291 7.396 59,631 +0.05(+0.74%)
Jan 14, 2022 7.342 0 -0.04(-0.53%)
Jan 13, 2022 7.295 7.435 7.248 7.381 96,172 +0.12(+1.61%)
Jan 12, 2022 7.186 7.264 7.178 7.264 43,233 +0.09(+1.30%)
Jan 11, 2022 7.132 7.182 7.093 7.170 51,027 +0.06(+0.88%)
Jan 10, 2022 7.209 7.209 7.030 7.108 96,904 -0.10(-1.41%)
Jan 07, 2022 7.264 7.295 7.209 7.209 82,467 -0.05(-0.75%)
Jan 06, 2022 7.350 7.350 7.248 7.264 44,617 -0.05(-0.75%)
Jan 05, 2022 7.404 7.404 7.311 7.319 71,143 -0.09(-1.16%)
Jan 04, 2022 7.412 7.418 7.374 7.404 35,046 +0.02(+0.21%)
Jan 03, 2022 7.381 7.443 7.106 7.389 146,347 -0.05(-0.68%)
Dec 31, 2021 7.494 7.508 7.429 7.439 95,652 -0.02(-0.31%)
Dec 30, 2021 7.524 7.524 7.455 7.463 118,452 -0.05(-0.62%)
Dec 29, 2021 7.548 7.555 7.494 7.509 81,712 -0.05(-0.61%)
Dec 28, 2021 7.579 7.602 7.548 7.555 37,160 +0.00(+0.00%)
Dec 27, 2021 7.609 7.609 7.548 7.555 50,797 -0.02(-0.31%)
Dec 23, 2021 7.563 7.648 7.556 7.579 33,546 +0.02(+0.24%)
Dec 22, 2021 7.555 7.563 7.547 7.561 18,518 +0.01(+0.17%)
Dec 21, 2021 7.501 7.570 7.501 7.548 56,562 +0.02(+0.31%)
Dec 20, 2021 7.664 7.664 7.486 7.524 122,811 -0.12(-1.62%)
Dec 17, 2021 7.671 7.671 7.540 7.648 26,168 -0.02(-0.30%)
Dec 16, 2021 7.617 7.679 7.586 7.671 28,501 +0.08(+1.02%)
Dec 15, 2021 7.563 7.633 7.563 7.594 36,931 +0.02(+0.31%)
Dec 14, 2021 7.602 7.687 7.567 7.571 71,217 -0.03(-0.41%)
Dec 13, 2021 7.617 7.692 7.594 7.602 40,457 -0.04(-0.51%)
Dec 10, 2021 7.695 7.695 7.625 7.640 32,821 -0.02(-0.30%)
Dec 09, 2021 7.679 7.679 7.641 7.664 25,526 +0.00(+0.00%)
Dec 08, 2021 7.671 7.710 7.656 7.664 62,700 -0.05(-0.70%)
Dec 07, 2021 7.733 7.733 7.702 7.718 21,495 -0.01(-0.10%)
Dec 06, 2021 7.695 7.733 7.695 7.726 33,228 +0.02(+0.30%)
Dec 03, 2021 7.726 7.733 7.679 7.702 45,229 -0.01(-0.10%)
Dec 02, 2021 7.710 7.733 7.679 7.710 39,669 +0.01(+0.18%)
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.