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 24, 2011 5.108 5.120 5.078 5.084 102,804 +0.00(+0.00%)
May 23, 2011 5.138 5.138 5.066 5.084 158,714 -0.07(-1.43%)
May 20, 2011 5.114 5.170 5.084 5.158 171,595 +0.05(+0.98%)
May 19, 2011 5.099 5.108 5.072 5.108 81,874 +0.03(+0.52%)
May 18, 2011 5.055 5.093 5.046 5.081 116,885 +0.05(+0.94%)
May 17, 2011 5.072 5.108 5.031 5.034 235,108 -0.03(-0.53%)
May 16, 2011 5.072 5.084 5.046 5.061 135,003 -0.01(-0.23%)
May 13, 2011 5.096 5.108 5.055 5.072 185,919 +0.00(+0.00%)
May 12, 2011 5.069 5.087 5.046 5.072 95,472 -0.01(-0.29%)
May 11, 2011 5.096 5.096 5.046 5.087 127,357 -0.01(-0.17%)
May 10, 2011 5.016 5.108 5.011 5.096 301,994 +0.08(+1.53%)
May 09, 2011 5.025 5.025 4.995 5.019 167,493 -0.01(-0.12%)
May 06, 2011 5.019 5.031 5.007 5.025 131,817 +0.04(+0.89%)
May 05, 2011 5.052 5.064 4.963 4.981 172,558 -0.07(-1.30%)
May 04, 2011 5.066 5.066 5.037 5.046 81,810 -0.01(-0.11%)
May 03, 2011 5.084 5.084 5.037 5.052 161,681 -0.01(-0.29%)
May 02, 2011 5.069 5.069 5.066 5.066 199,550 -0.01(-0.29%)
Apr 29, 2011 5.031 5.084 5.002 5.081 193,241 +0.07(+1.35%)
Apr 28, 2011 4.999 5.014 4.990 5.014 139,015 +0.03(+0.59%)
Apr 27, 2011 4.987 5.005 4.964 4.984 243,170 +0.02(+0.47%)
Apr 26, 2011 4.955 4.976 4.955 4.961 214,915 +0.00(+0.06%)
Apr 25, 2011 4.978 4.988 4.946 4.958 281,653 -0.01(-0.12%)
Apr 21, 2011 4.970 4.999 4.964 4.964 169,405 +0.00(+0.06%)
Apr 20, 2011 4.990 4.993 4.958 4.961 212,348 +0.01(+0.18%)
Apr 19, 2011 4.955 4.964 4.937 4.952 149,852 +0.01(+0.30%)
Apr 18, 2011 4.955 4.976 4.929 4.937 272,596 -0.01(-0.30%)
Apr 15, 2011 4.961 4.973 4.949 4.952 111,100 +0.00(+0.00%)
Apr 14, 2011 4.929 4.952 4.926 4.952 137,854 +0.03(+0.54%)
Apr 13, 2011 4.934 4.940 4.905 4.926 140,853 +0.00(+0.06%)
Apr 12, 2011 4.896 4.931 4.890 4.923 111,580 +0.02(+0.48%)
Apr 11, 2011 4.931 4.934 4.893 4.899 217,033 -0.03(-0.54%)
Apr 08, 2011 4.923 4.937 4.918 4.926 127,756 +0.02(+0.36%)
Apr 07, 2011 4.934 4.934 4.905 4.908 100,610 -0.01(-0.24%)
Apr 06, 2011 4.940 4.955 4.902 4.920 184,409 -0.01(-0.24%)
Apr 05, 2011 4.931 4.946 4.920 4.931 153,914 +0.01(+0.18%)
Apr 04, 2011 4.952 4.952 4.911 4.923 104,352 -0.02(-0.42%)
Apr 01, 2011 4.911 4.946 4.911 4.943 241,628 +0.05(+1.02%)
Mar 31, 2011 4.890 4.908 4.887 4.893 122,034 -0.01(-0.18%)
Mar 30, 2011 4.902 4.902 4.902 4.902 242,391 +0.01(+0.18%)
Mar 29, 2011 4.890 4.893 4.853 4.893 189,499 +0.02(+0.42%)
Mar 28, 2011 4.867 4.893 4.855 4.873 175,513 +0.02(+0.48%)
Mar 25, 2011 4.829 4.853 4.823 4.850 128,409 +0.02(+0.48%)
Mar 24, 2011 4.861 4.864 4.826 4.826 133,652 -0.03(-0.60%)
Mar 23, 2011 4.838 4.858 4.822 4.855 89,235 +0.03(+0.54%)
Mar 22, 2011 4.818 4.847 4.813 4.829 121,242 +0.03(+0.55%)
Mar 21, 2011 4.794 4.809 4.780 4.803 122,679 +0.03(+0.73%)
Mar 18, 2011 4.794 4.820 4.750 4.768 128,231 -0.01(-0.24%)
Mar 17, 2011 4.797 4.812 4.780 4.780 149,385 +0.01(+0.12%)
Mar 16, 2011 4.838 4.850 4.759 4.774 218,301 -0.08(-1.56%)
Mar 15, 2011 4.826 4.850 4.818 4.850 136,298 +0.01(+0.12%)
Mar 14, 2011 4.788 4.850 4.788 4.844 152,181 +0.02(+0.36%)
Mar 11, 2011 4.780 4.826 4.780 4.826 186,788 +0.03(+0.61%)
Mar 10, 2011 4.762 4.797 4.721 4.797 130,839 +0.03(+0.73%)
Mar 09, 2011 4.803 4.812 4.704 4.762 498,182 -0.03(-0.67%)
Mar 08, 2011 4.765 4.815 4.750 4.794 185,502 +0.05(+0.98%)
Mar 07, 2011 4.762 4.788 4.727 4.748 192,927 +0.00(+0.00%)
Mar 04, 2011 4.794 4.835 4.739 4.748 362,745 -0.04(-0.91%)
Mar 03, 2011 4.902 4.928 4.791 4.791 435,195 -0.10(-2.14%)
Mar 02, 2011 4.812 4.896 4.777 4.896 652,566 +0.06(+1.33%)
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.