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 28, 2006 4.576 4.607 4.565 4.607 228,708 +0.04(+0.80%)
Apr 27, 2006 4.542 4.573 4.529 4.570 247,066 +0.02(+0.52%)
Apr 26, 2006 4.539 4.557 4.529 4.547 187,021 +0.01(+0.12%)
Apr 25, 2006 4.570 4.581 4.521 4.542 452,445 -0.03(-0.74%)
Apr 24, 2006 4.610 4.628 4.573 4.576 305,582 -0.03(-0.74%)
Apr 21, 2006 4.620 4.623 4.581 4.610 142,273 +0.01(+0.11%)
Apr 20, 2006 4.560 4.604 4.560 4.604 174,782 +0.04(+0.80%)
Apr 19, 2006 4.542 4.586 4.521 4.568 361,803 +0.01(+0.17%)
Apr 18, 2006 4.570 4.581 4.544 4.560 268,484 -0.01(-0.29%)
Apr 17, 2006 4.581 4.584 4.542 4.573 207,673 +0.00(+0.00%)
Apr 13, 2006 4.628 4.633 4.550 4.573 274,985 -0.05(-1.19%)
Apr 12, 2006 4.620 4.636 4.581 4.628 159,484 -0.00(-0.06%)
Apr 11, 2006 4.654 4.659 4.620 4.631 103,263 -0.02(-0.51%)
Apr 10, 2006 4.667 4.683 4.631 4.654 175,547 -0.02(-0.34%)
Apr 07, 2006 4.748 4.748 4.670 4.670 198,494 -0.06(-1.33%)
Apr 06, 2006 4.727 4.751 4.722 4.733 87,964 -0.01(-0.28%)
Apr 05, 2006 4.740 4.764 4.725 4.746 208,438 -0.03(-0.66%)
Apr 04, 2006 4.780 4.798 4.761 4.777 136,154 -0.01(-0.16%)
Apr 03, 2006 4.777 4.793 4.767 4.785 98,673 -0.01(-0.16%)
Mar 31, 2006 4.793 4.798 4.777 4.793 98,673 +0.02(+0.33%)
Mar 30, 2006 4.782 4.798 4.772 4.777 156,042 +0.00(+0.06%)
Mar 29, 2006 4.798 4.798 4.759 4.774 159,866 -0.02(-0.33%)
Mar 28, 2006 4.806 4.814 4.780 4.790 206,526 -0.01(-0.16%)
Mar 27, 2006 4.850 4.853 4.777 4.798 229,091 -0.04(-0.81%)
Mar 24, 2006 4.858 4.858 4.829 4.837 132,712 -0.01(-0.22%)
Mar 23, 2006 4.887 4.887 4.837 4.848 124,680 -0.04(-0.80%)
Mar 22, 2006 4.874 4.892 4.840 4.887 247,449 +0.01(+0.16%)
Mar 21, 2006 4.874 4.892 4.850 4.879 233,680 +0.02(+0.48%)
Mar 20, 2006 4.855 4.866 4.835 4.855 171,340 +0.00(+0.00%)
Mar 17, 2006 4.832 4.861 4.819 4.855 209,203 +0.02(+0.43%)
Mar 16, 2006 4.811 4.866 4.803 4.835 254,715 +0.05(+0.98%)
Mar 15, 2006 4.785 4.837 4.780 4.788 221,824 +0.00(+0.06%)
Mar 14, 2006 4.821 4.824 4.764 4.785 153,747 -0.04(-0.76%)
Mar 13, 2006 4.798 4.821 4.759 4.821 235,210 +0.04(+0.77%)
Mar 10, 2006 4.793 4.803 4.751 4.785 113,589 +0.00(+0.05%)
Mar 09, 2006 4.798 4.808 4.759 4.782 312,849 -0.01(-0.16%)
Mar 08, 2006 4.874 4.879 4.759 4.790 323,175 -0.08(-1.72%)
Mar 07, 2006 4.858 4.876 4.829 4.874 352,242 +0.01(+0.11%)
Mar 06, 2006 4.863 4.876 4.845 4.869 287,606 +0.00(+0.00%)
Mar 03, 2006 4.855 4.874 4.840 4.869 241,712 -0.01(-0.11%)
Mar 02, 2006 4.816 4.874 4.790 4.874 329,677 +0.05(+1.03%)
Mar 01, 2006 4.837 4.840 4.814 4.824 302,905 -0.03(-0.54%)
Feb 28, 2006 4.811 4.850 4.811 4.850 268,866 +0.04(+0.82%)
Feb 27, 2006 4.790 4.811 4.777 4.811 218,382 +0.04(+0.88%)
Feb 24, 2006 4.821 4.824 4.767 4.769 306,347 -0.04(-0.87%)
Feb 23, 2006 4.798 4.824 4.785 4.811 341,150 -0.01(-0.11%)
Feb 22, 2006 4.819 4.819 4.746 4.816 318,585 +0.01(+0.11%)
Feb 21, 2006 4.803 4.811 4.774 4.811 204,231 +0.02(+0.49%)
Feb 17, 2006 4.740 4.787 4.740 4.787 138,449 +0.05(+1.10%)
Feb 16, 2006 4.806 4.811 4.735 4.735 167,898 -0.07(-1.36%)
Feb 15, 2006 4.780 4.806 4.746 4.801 193,522 +0.03(+0.60%)
Feb 14, 2006 4.772 4.772 4.746 4.772 125,063 +0.00(+0.05%)
Feb 13, 2006 4.759 4.769 4.730 4.769 235,210 +0.02(+0.44%)
Feb 10, 2006 4.743 4.759 4.735 4.748 122,385 +0.01(+0.11%)
Feb 09, 2006 4.706 4.743 4.693 4.743 154,512 +0.04(+0.78%)
Feb 08, 2006 4.706 4.712 4.665 4.706 314,378 +0.01(+0.28%)
Feb 07, 2006 4.746 4.751 4.683 4.693 236,357 -0.04(-0.83%)
Feb 06, 2006 4.743 4.743 4.701 4.733 134,242 +0.02(+0.33%)
Feb 03, 2006 4.709 4.722 4.691 4.717 94,466 +0.00(+0.06%)
Feb 02, 2006 4.712 4.727 4.693 4.714 183,196 +0.01(+0.28%)
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.