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 (%)
Jul 31, 2009 3.605 3.660 3.584 3.660 391,170 +0.05(+1.45%)
Jul 30, 2009 3.594 3.607 3.594 3.607 265,746 +0.01(+0.36%)
Jul 29, 2009 3.594 3.602 3.581 3.594 208,772 +0.00(+0.00%)
Jul 28, 2009 3.594 3.602 3.584 3.594 270,237 +0.00(+0.07%)
Jul 27, 2009 3.610 3.620 3.589 3.592 340,612 -0.02(-0.43%)
Jul 24, 2009 3.594 3.628 3.581 3.607 3,902 +0.02(+0.44%)
Jul 23, 2009 3.581 3.592 3.563 3.592 295,528 +0.03(+0.73%)
Jul 22, 2009 3.555 3.568 3.537 3.565 169,231 +0.01(+0.37%)
Jul 21, 2009 3.545 3.565 3.534 3.552 213,370 +0.01(+0.22%)
Jul 20, 2009 3.560 3.592 3.518 3.545 426,006 -0.02(-0.51%)
Jul 17, 2009 3.555 3.563 3.545 3.563 143,202 +0.02(+0.44%)
Jul 16, 2009 3.529 3.550 3.529 3.547 269,587 +0.02(+0.52%)
Jul 15, 2009 3.529 3.529 3.508 3.529 371,346 +0.04(+1.20%)
Jul 14, 2009 3.484 3.490 3.453 3.487 188,435 -0.00(-0.08%)
Jul 13, 2009 3.484 3.495 3.466 3.490 104,154 +0.03(+0.75%)
Jul 10, 2009 3.450 3.477 3.435 3.464 139,724 +0.01(+0.30%)
Jul 09, 2009 3.445 3.464 3.419 3.453 169,055 +0.00(+0.00%)
Jul 08, 2009 3.456 3.477 3.449 3.453 156,017 -0.01(-0.38%)
Jul 07, 2009 3.453 3.492 3.450 3.466 195,095 -0.02(-0.45%)
Jul 06, 2009 3.464 3.518 3.437 3.482 216,270 -0.04(-1.19%)
Jul 02, 2009 3.474 3.550 3.450 3.524 281,419 +0.05(+1.51%)
Jul 01, 2009 3.450 3.487 3.439 3.471 132,712 -0.01(-0.30%)
Jun 30, 2009 3.430 3.490 3.430 3.482 256,809 +0.04(+1.29%)
Jun 29, 2009 3.401 3.450 3.401 3.437 155,497 +0.01(+0.38%)
Jun 26, 2009 3.396 3.424 3.396 3.424 387,770 +0.02(+0.54%)
Jun 25, 2009 3.396 3.417 3.396 3.406 158,259 +0.02(+0.54%)
Jun 24, 2009 3.333 3.411 3.333 3.388 202,597 +0.04(+1.25%)
Jun 23, 2009 3.380 3.419 3.309 3.346 320,516 -0.03(-0.93%)
Jun 22, 2009 3.393 3.393 3.354 3.377 145,126 -0.02(-0.69%)
Jun 19, 2009 3.372 3.406 3.369 3.401 245,294 +0.02(+0.56%)
Jun 18, 2009 3.362 3.393 3.351 3.382 116,660 +0.01(+0.44%)
Jun 17, 2009 3.369 3.398 3.328 3.367 425,092 +0.01(+0.23%)
Jun 16, 2009 3.362 3.396 3.351 3.359 152,257 -0.02(-0.70%)
Jun 15, 2009 3.328 3.383 3.328 3.383 288,240 -0.00(-0.08%)
Jun 12, 2009 3.372 3.393 3.353 3.385 272,326 +0.02(+0.62%)
Jun 11, 2009 3.343 3.383 3.343 3.364 236,144 +0.00(+0.08%)
Jun 10, 2009 3.338 3.372 3.338 3.362 243,672 +0.01(+0.16%)
Jun 09, 2009 3.346 3.372 3.346 3.356 236,759 -0.02(-0.47%)
Jun 08, 2009 3.372 3.385 3.346 3.372 259,893 -0.03(-0.77%)
Jun 05, 2009 3.380 3.398 3.339 3.398 275,049 +0.03(+0.93%)
Jun 04, 2009 3.322 3.372 3.320 3.367 250,707 +0.02(+0.70%)
Jun 03, 2009 3.309 3.371 3.288 3.343 255,061 -0.02(-0.70%)
Jun 02, 2009 3.315 3.385 3.315 3.367 246,809 +0.02(+0.47%)
Jun 01, 2009 3.359 3.372 3.338 3.351 300,623 -0.01(-0.39%)
May 29, 2009 3.317 3.380 3.317 3.364 449,116 +0.02(+0.70%)
May 28, 2009 3.312 3.359 3.312 3.341 366,779 +0.01(+0.31%)
May 27, 2009 3.333 3.369 3.315 3.330 432,368 -0.00(-0.08%)
May 26, 2009 3.286 3.351 3.260 3.333 433,282 +0.03(+0.79%)
May 22, 2009 3.236 3.325 3.236 3.307 331,717 +0.05(+1.44%)
May 21, 2009 3.228 3.262 3.228 3.260 341,385 +0.02(+0.56%)
May 20, 2009 3.215 3.294 3.215 3.241 432,452 +0.02(+0.57%)
May 19, 2009 3.092 3.228 3.092 3.223 432,421 +0.11(+3.44%)
May 18, 2009 3.032 3.124 3.027 3.116 282,475 +0.08(+2.76%)
May 15, 2009 3.056 3.071 3.032 3.032 132,188 -0.02(-0.51%)
May 14, 2009 2.946 3.071 2.946 3.048 304,124 +0.08(+2.73%)
May 13, 2009 3.111 3.119 2.888 2.967 1,311,963 -0.17(-5.34%)
May 12, 2009 3.113 3.160 3.077 3.134 207,226 +0.01(+0.25%)
May 11, 2009 3.074 3.152 3.071 3.126 218,680 -0.02(-0.75%)
May 08, 2009 3.061 3.155 3.058 3.150 206,239 +0.08(+2.55%)
May 07, 2009 3.045 3.100 3.022 3.071 386,029 +0.03(+0.95%)
May 06, 2009 2.993 3.077 2.993 3.043 379,185 +0.05(+1.57%)
May 05, 2009 3.009 3.032 2.985 2.996 152,941 -0.03(-1.12%)
May 04, 2009 3.053 3.056 3.027 3.030 224,828 +0.03(+1.13%)
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.