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 )

6.280 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:43 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 28, 2023 5.243 5.251 5.209 5.225 47,792 -0.01(-0.17%)
Apr 27, 2023 5.190 5.234 5.163 5.234 31,549 +0.04(+0.68%)
Apr 26, 2023 5.260 5.269 5.181 5.199 17,248 -0.00(-0.08%)
Apr 25, 2023 5.157 5.207 5.154 5.203 42,653 +0.04(+0.77%)
Apr 24, 2023 5.172 5.177 5.163 5.163 15,924 +0.01(+0.25%)
Apr 21, 2023 5.172 5.181 5.137 5.150 14,421 -0.06(-1.09%)
Apr 20, 2023 5.181 5.216 5.170 5.207 33,895 +0.00(+0.00%)
Apr 19, 2023 5.216 5.224 5.191 5.207 16,539 -0.03(-0.50%)
Apr 18, 2023 5.225 5.234 5.207 5.234 22,059 +0.01(+0.17%)
Apr 17, 2023 5.269 5.287 5.212 5.225 20,359 +0.00(+0.00%)
Apr 14, 2023 5.242 5.242 5.190 5.225 4,117 -0.00(-0.08%)
Apr 13, 2023 5.234 5.295 5.225 5.229 15,798 +0.01(+0.25%)
Apr 12, 2023 5.234 5.234 5.199 5.216 14,394 +0.01(+0.20%)
Apr 11, 2023 5.155 5.216 5.155 5.206 29,802 +0.05(+0.99%)
Apr 10, 2023 5.172 5.172 5.128 5.154 37,513 -0.04(-0.85%)
Apr 06, 2023 5.199 5.207 5.172 5.199 16,635 -0.01(-0.17%)
Apr 05, 2023 5.199 5.207 5.181 5.207 17,904 -0.01(-0.17%)
Apr 04, 2023 5.216 5.220 5.195 5.216 7,043 +0.00(+0.00%)
Apr 03, 2023 5.172 5.375 5.172 5.216 15,486 -0.02(-0.29%)
Mar 31, 2023 5.135 5.249 5.135 5.232 47,399 +0.10(+1.87%)
Mar 30, 2023 5.083 5.144 5.083 5.135 15,109 +0.03(+0.69%)
Mar 29, 2023 5.066 5.122 5.066 5.101 10,616 +0.04(+0.86%)
Mar 28, 2023 5.101 5.101 5.057 5.057 23,786 -0.02(-0.34%)
Mar 27, 2023 5.109 5.160 5.066 5.074 29,323 -0.01(-0.17%)
Mar 24, 2023 5.083 5.319 5.083 5.083 18,225 -0.01(-0.17%)
Mar 23, 2023 5.083 5.328 5.066 5.092 10,458 +0.01(+0.17%)
Mar 22, 2023 5.048 5.101 5.031 5.083 9,458 +0.02(+0.34%)
Mar 21, 2023 5.022 5.074 5.006 5.066 27,360 +0.03(+0.69%)
Mar 20, 2023 5.004 5.033 5.004 5.031 11,156 +0.01(+0.17%)
Mar 17, 2023 5.022 5.031 5.004 5.022 345,736 +0.03(+0.70%)
Mar 16, 2023 5.275 5.328 4.978 4.987 16,705 +0.01(+0.18%)
Mar 15, 2023 5.066 5.066 4.978 4.978 35,785 -0.03(-0.70%)
Mar 14, 2023 5.022 5.039 5.013 5.013 9,503 +0.01(+0.17%)
Mar 13, 2023 5.074 5.205 5.004 5.004 183,159 -0.04(-0.87%)
Mar 10, 2023 5.022 5.082 5.022 5.048 26,110 +0.02(+0.35%)
Mar 09, 2023 5.048 5.053 5.018 5.031 75,984 -0.01(-0.17%)
Mar 08, 2023 5.022 5.249 5.022 5.039 25,569 -0.01(-0.17%)
Mar 07, 2023 5.092 5.197 5.013 5.048 53,150 -0.03(-0.69%)
Mar 06, 2023 5.109 5.131 5.031 5.083 231,051 -0.03(-0.68%)
Mar 03, 2023 5.074 5.118 5.074 5.118 43,391 +0.04(+0.86%)
Mar 02, 2023 5.083 5.109 5.066 5.074 34,515 -0.02(-0.43%)
Mar 01, 2023 5.114 5.114 5.079 5.096 14,562 +0.02(+0.34%)
Feb 28, 2023 5.079 5.105 5.079 5.079 22,298 -0.02(-0.34%)
Feb 27, 2023 5.079 5.113 5.079 5.096 7,409 +0.05(+1.03%)
Feb 24, 2023 5.036 5.079 5.036 5.044 10,761 -0.04(-0.85%)
Feb 23, 2023 5.088 5.120 5.070 5.088 36,913 +0.01(+0.17%)
Feb 22, 2023 5.088 5.130 5.073 5.079 160,666 +0.02(+0.34%)
Feb 21, 2023 5.096 5.122 5.053 5.062 73,744 -0.06(-1.18%)
Feb 17, 2023 5.122 5.131 5.105 5.122 149,704 -0.01(-0.17%)
Feb 16, 2023 5.159 5.174 5.106 5.131 120,691 -0.03(-0.67%)
Feb 15, 2023 5.192 5.192 5.148 5.166 25,635 -0.01(-0.17%)
Feb 14, 2023 5.166 5.209 5.122 5.174 65,589 -0.02(-0.33%)
Feb 13, 2023 5.183 5.226 5.183 5.192 19,520 -0.01(-0.17%)
Feb 10, 2023 5.209 5.221 5.158 5.200 51,757 -0.03(-0.50%)
Feb 09, 2023 5.235 5.235 5.218 5.226 20,733 +0.00(+0.00%)
Feb 08, 2023 5.218 5.270 5.218 5.226 17,804 -0.02(-0.33%)
Feb 07, 2023 5.209 5.263 5.209 5.244 26,801 +0.03(+0.67%)
Feb 06, 2023 5.278 5.295 5.209 5.209 166,893 -0.08(-1.48%)
Feb 03, 2023 5.330 5.356 5.244 5.287 198,361 -0.08(-1.45%)
Feb 02, 2023 5.356 5.391 5.352 5.365 85,018 +0.03(+0.49%)
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.