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: 7:00 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, 2021 7.382 7.404 7.382 7.399 54,584 -0.00(-0.06%)
Apr 29, 2021 7.419 7.433 7.368 7.404 71,518 +0.01(+0.10%)
Apr 28, 2021 7.397 7.433 7.389 7.397 134,849 +0.01(+0.10%)
Apr 27, 2021 7.389 7.404 7.379 7.389 105,318 +0.02(+0.32%)
Apr 26, 2021 7.360 7.375 7.353 7.366 69,916 +0.01(+0.10%)
Apr 23, 2021 7.353 7.368 7.346 7.359 50,597 +0.03(+0.47%)
Apr 22, 2021 7.339 7.361 7.309 7.324 77,308 +0.01(+0.20%)
Apr 21, 2021 7.273 7.317 7.273 7.309 54,209 +0.04(+0.60%)
Apr 20, 2021 7.273 7.288 7.266 7.266 52,954 -0.00(-0.07%)
Apr 19, 2021 7.273 7.280 7.259 7.271 53,498 +0.00(+0.07%)
Apr 16, 2021 7.273 7.273 7.251 7.266 51,835 +0.01(+0.20%)
Apr 15, 2021 7.244 7.259 7.237 7.251 78,398 +0.01(+0.20%)
Apr 14, 2021 7.259 7.259 7.215 7.237 47,057 +0.02(+0.30%)
Apr 13, 2021 7.222 7.222 7.200 7.215 69,706 +0.02(+0.30%)
Apr 12, 2021 7.222 7.229 7.193 7.193 101,170 -0.02(-0.30%)
Apr 09, 2021 7.215 7.222 7.186 7.215 233,463 +0.01(+0.20%)
Apr 08, 2021 7.200 7.200 7.193 7.200 48,412 +0.04(+0.51%)
Apr 07, 2021 7.171 7.175 7.157 7.164 158,037 +0.00(+0.00%)
Apr 06, 2021 7.200 7.200 7.164 7.164 47,994 -0.02(-0.30%)
Apr 05, 2021 7.215 7.215 7.186 7.186 31,367 -0.03(-0.40%)
Apr 01, 2021 7.229 7.266 7.200 7.215 74,521 -0.01(-0.20%)
Mar 31, 2021 7.229 7.229 7.201 7.229 115,711 +0.00(+0.00%)
Mar 30, 2021 7.244 7.244 7.215 7.229 82,720 +0.01(+0.10%)
Mar 29, 2021 7.244 7.244 7.222 7.222 85,721 +0.04(+0.50%)
Mar 26, 2021 7.201 7.215 7.150 7.186 42,550 +0.01(+0.20%)
Mar 25, 2021 7.215 7.237 7.165 7.172 96,825 -0.05(-0.70%)
Mar 24, 2021 7.237 7.237 7.215 7.222 110,451 -0.01(-0.20%)
Mar 23, 2021 7.229 7.237 7.194 7.237 88,224 +0.01(+0.20%)
Mar 22, 2021 7.201 7.229 7.201 7.222 60,023 +0.01(+0.20%)
Mar 19, 2021 7.208 7.222 7.201 7.208 54,469 +0.04(+0.60%)
Mar 18, 2021 7.229 7.229 7.157 7.165 45,209 -0.05(-0.70%)
Mar 17, 2021 7.222 7.237 7.201 7.215 28,519 +0.02(+0.30%)
Mar 16, 2021 7.237 7.237 7.193 7.193 59,000 -0.02(-0.30%)
Mar 15, 2021 7.201 7.229 7.172 7.215 82,658 +0.05(+0.71%)
Mar 12, 2021 7.121 7.165 7.121 7.165 37,422 -0.01(-0.20%)
Mar 11, 2021 7.165 7.201 7.165 7.179 40,709 +0.03(+0.40%)
Mar 10, 2021 7.172 7.179 7.143 7.150 43,341 -0.01(-0.20%)
Mar 09, 2021 7.222 7.222 7.150 7.165 43,212 -0.01(-0.20%)
Mar 08, 2021 7.215 7.280 7.179 7.179 37,379 -0.04(-0.50%)
Mar 05, 2021 7.316 7.352 7.201 7.215 80,665 -0.08(-1.09%)
Mar 04, 2021 7.352 7.359 7.287 7.294 57,007 -0.04(-0.49%)
Mar 03, 2021 7.287 7.330 7.266 7.330 52,989 +0.06(+0.79%)
Mar 02, 2021 7.266 7.280 7.222 7.273 47,524 +0.03(+0.40%)
Mar 01, 2021 7.251 7.251 7.215 7.244 44,684 +0.05(+0.70%)
Feb 26, 2021 7.308 7.308 7.193 7.193 80,474 +0.00(+0.00%)
Feb 25, 2021 7.337 7.337 7.165 7.193 119,842 -0.14(-1.86%)
Feb 24, 2021 7.337 7.337 7.272 7.329 79,986 -0.04(-0.58%)
Feb 23, 2021 7.337 7.537 6.971 7.372 272,637 +0.04(+0.59%)
Feb 22, 2021 7.394 7.401 7.308 7.329 157,176 -0.06(-0.87%)
Feb 19, 2021 7.773 7.773 7.308 7.394 234,157 -0.22(-2.91%)
Feb 18, 2021 7.644 7.673 7.551 7.616 58,853 -0.04(-0.47%)
Feb 17, 2021 7.515 7.687 7.487 7.651 52,843 +0.16(+2.10%)
Feb 16, 2021 7.515 7.515 7.473 7.494 110,351 -0.06(-0.85%)
Feb 12, 2021 7.537 7.594 7.537 7.558 56,862 -0.01(-0.19%)
Feb 11, 2021 7.580 7.609 7.573 7.573 43,809 +0.02(+0.28%)
Feb 10, 2021 7.537 7.572 7.508 7.551 43,095 +0.03(+0.38%)
Feb 09, 2021 7.515 7.544 7.488 7.523 55,457 -0.02(-0.22%)
Feb 08, 2021 7.594 7.594 7.523 7.539 316,206 +0.02(+0.31%)
Feb 05, 2021 7.444 7.551 7.430 7.515 97,239 +0.06(+0.86%)
Feb 04, 2021 7.451 7.465 7.422 7.451 60,097 +0.03(+0.39%)
Feb 03, 2021 7.465 7.515 7.422 7.422 62,171 -0.03(-0.38%)
Feb 02, 2021 7.480 7.480 7.444 7.451 53,476 -0.01(-0.10%)
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.