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 )

6.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2011 4.976 4.982 4.897 4.915 114,449 -0.06(-1.23%)
Sep 29, 2011 4.985 5.007 4.961 4.976 85,619 +0.04(+0.74%)
Sep 28, 2011 4.973 5.007 4.940 4.940 120,244 -0.02(-0.37%)
Sep 27, 2011 4.995 5.016 4.928 4.958 143,060 +0.03(+0.68%)
Sep 26, 2011 5.031 5.059 4.891 4.924 332,946 -0.08(-1.64%)
Sep 23, 2011 5.150 5.150 5.007 5.007 364,328 -0.14(-2.67%)
Sep 22, 2011 5.269 5.275 5.114 5.144 245,185 -0.16(-2.99%)
Sep 21, 2011 5.300 5.351 5.284 5.303 97,304 +0.02(+0.35%)
Sep 20, 2011 5.336 5.336 5.275 5.284 88,665 -0.02(-0.40%)
Sep 19, 2011 5.300 5.321 5.269 5.306 104,506 -0.02(-0.40%)
Sep 16, 2011 5.388 5.388 5.269 5.327 198,291 -0.04(-0.68%)
Sep 15, 2011 5.382 5.431 5.324 5.364 238,833 +0.02(+0.34%)
Sep 14, 2011 5.269 5.348 5.242 5.345 92,670 +0.08(+1.51%)
Sep 13, 2011 5.303 5.318 5.266 5.266 56,582 -0.01(-0.17%)
Sep 12, 2011 5.290 5.309 5.254 5.275 91,302 -0.04(-0.80%)
Sep 09, 2011 5.376 5.376 5.300 5.318 76,495 -0.06(-1.08%)
Sep 08, 2011 5.400 5.409 5.360 5.376 83,494 -0.03(-0.56%)
Sep 07, 2011 5.428 5.428 5.348 5.406 179,011 -0.01(-0.22%)
Sep 06, 2011 5.266 5.418 5.187 5.418 189,128 +0.11(+2.13%)
Sep 02, 2011 5.336 5.391 5.306 5.306 206,369 -0.08(-1.47%)
Sep 01, 2011 5.388 5.428 5.312 5.385 281,060 +0.02(+0.40%)
Aug 31, 2011 5.361 5.376 5.336 5.364 165,414 +0.02(+0.45%)
Aug 30, 2011 5.276 5.339 5.252 5.339 126,991 +0.07(+1.38%)
Aug 29, 2011 5.212 5.273 5.211 5.267 119,230 +0.08(+1.52%)
Aug 26, 2011 5.191 5.230 5.173 5.188 117,565 +0.00(+0.06%)
Aug 25, 2011 5.221 5.249 5.170 5.185 89,882 -0.02(-0.29%)
Aug 24, 2011 5.233 5.242 5.182 5.200 93,114 -0.03(-0.58%)
Aug 23, 2011 5.161 5.230 5.124 5.230 125,580 +0.11(+2.19%)
Aug 22, 2011 5.182 5.194 5.115 5.118 210,107 -0.04(-0.76%)
Aug 19, 2011 5.161 5.197 5.146 5.158 55,675 -0.04(-0.70%)
Aug 18, 2011 5.173 5.200 5.127 5.194 130,215 -0.01(-0.23%)
Aug 17, 2011 5.300 5.315 5.146 5.206 274,551 -0.06(-1.09%)
Aug 16, 2011 5.249 5.294 5.215 5.264 214,379 -0.00(-0.03%)
Aug 15, 2011 5.170 5.265 5.137 5.265 140,962 +0.14(+2.68%)
Aug 12, 2011 5.188 5.188 5.079 5.127 129,383 -0.01(-0.18%)
Aug 11, 2011 5.085 5.151 5.018 5.137 247,130 +0.03(+0.65%)
Aug 10, 2011 4.946 5.107 4.888 5.103 188,709 +0.13(+2.69%)
Aug 09, 2011 4.843 4.991 4.692 4.969 320,659 +0.14(+2.93%)
Aug 08, 2011 4.843 4.991 4.713 4.828 602,092 -0.33(-6.45%)
Aug 05, 2011 5.209 5.254 4.991 5.161 336,890 -0.06(-1.16%)
Aug 04, 2011 5.397 5.403 5.221 5.221 224,195 -0.20(-3.69%)
Aug 03, 2011 5.403 5.421 5.357 5.421 160,940 +0.05(+0.84%)
Aug 02, 2011 5.321 5.424 5.321 5.376 113,310 +0.04(+0.74%)
Aug 01, 2011 5.315 5.357 5.294 5.336 99,093 +0.07(+1.38%)
Jul 29, 2011 5.282 5.282 5.237 5.264 90,142 -0.04(-0.79%)
Jul 28, 2011 5.252 5.309 5.240 5.306 107,207 +0.03(+0.57%)
Jul 27, 2011 5.309 5.324 5.237 5.276 130,406 -0.05(-1.01%)
Jul 26, 2011 5.330 5.348 5.294 5.330 125,577 -0.03(-0.50%)
Jul 25, 2011 5.321 5.366 5.309 5.357 93,064 -0.02(-0.28%)
Jul 22, 2011 5.363 5.372 5.348 5.372 127,937 +0.02(+0.34%)
Jul 21, 2011 5.345 5.375 5.330 5.354 105,542 +0.03(+0.62%)
Jul 20, 2011 5.330 5.330 5.306 5.321 132,197 +0.01(+0.17%)
Jul 19, 2011 5.309 5.318 5.272 5.312 134,890 +0.00(+0.06%)
Jul 18, 2011 5.288 5.322 5.273 5.309 173,527 +0.00(+0.06%)
Jul 15, 2011 5.306 5.306 5.267 5.306 119,609 -0.00(-0.06%)
Jul 14, 2011 5.276 5.309 5.258 5.309 169,543 +0.05(+1.03%)
Jul 13, 2011 5.249 5.258 5.216 5.255 118,906 +0.04(+0.69%)
Jul 12, 2011 5.237 5.237 5.186 5.219 107,383 +0.00(+0.00%)
Jul 11, 2011 5.264 5.270 5.201 5.219 133,225 -0.06(-1.14%)
Jul 08, 2011 5.315 5.315 5.273 5.279 80,605 -0.05(-0.85%)
Jul 07, 2011 5.306 5.330 5.266 5.324 176,463 +0.03(+0.57%)
Jul 06, 2011 5.231 5.300 5.222 5.294 467,169 +0.08(+1.61%)
Jul 05, 2011 5.201 5.213 5.174 5.210 124,159 -0.02(-0.29%)
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.