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 )

6.360 +0.090 (+1.43%)
Streaming Delayed Price Updated: 11:02 AM 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, 2018 6.142 6.159 6.126 6.126 28,347 +0.01(+0.09%)
Apr 27, 2018 6.109 6.142 6.109 6.120 39,606 -0.01(-0.18%)
Apr 26, 2018 6.187 6.187 6.131 6.131 49,941 -0.03(-0.45%)
Apr 25, 2018 6.181 6.181 6.137 6.159 25,817 -0.01(-0.18%)
Apr 24, 2018 6.187 6.187 6.158 6.170 37,513 +0.00(+0.00%)
Apr 23, 2018 6.214 6.218 6.170 6.170 45,119 -0.04(-0.63%)
Apr 20, 2018 6.264 6.264 6.208 6.209 39,598 -0.05(-0.80%)
Apr 19, 2018 6.248 6.259 6.231 6.259 138,385 +0.03(+0.45%)
Apr 18, 2018 6.253 6.253 6.203 6.231 35,518 -0.01(-0.09%)
Apr 17, 2018 6.248 6.248 6.214 6.237 74,621 +0.01(+0.09%)
Apr 16, 2018 6.242 6.242 6.187 6.231 42,942 +0.02(+0.27%)
Apr 13, 2018 6.237 6.242 6.214 6.214 29,306 +0.00(+0.00%)
Apr 12, 2018 6.253 6.253 6.214 6.214 40,781 -0.01(-0.09%)
Apr 11, 2018 6.298 6.298 6.220 6.220 58,028 -0.04(-0.71%)
Apr 10, 2018 6.337 6.337 6.237 6.264 59,459 -0.01(-0.18%)
Apr 09, 2018 6.303 6.319 6.198 6.276 285,267 -0.03(-0.44%)
Apr 06, 2018 6.359 6.420 6.291 6.303 111,755 +0.00(+0.00%)
Apr 05, 2018 6.381 6.381 6.287 6.303 38,795 -0.03(-0.44%)
Apr 04, 2018 6.331 6.331 6.287 6.331 26,840 +0.01(+0.09%)
Apr 03, 2018 6.375 6.375 6.293 6.325 34,442 +0.01(+0.18%)
Apr 02, 2018 6.320 6.323 6.303 6.314 21,024 +0.04(+0.57%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.18%)
Mar 28, 2018 6.256 6.284 6.242 6.267 47,557 +0.01(+0.18%)
Mar 27, 2018 6.251 6.278 6.251 6.256 18,606 -0.02(-0.26%)
Mar 26, 2018 6.278 6.317 6.218 6.273 104,308 +0.01(+0.18%)
Mar 23, 2018 6.300 6.300 6.260 6.262 47,745 +0.00(+0.00%)
Mar 22, 2018 6.262 6.284 6.256 6.262 21,282 +0.01(+0.18%)
Mar 21, 2018 6.278 6.287 6.251 6.251 43,691 -0.01(-0.10%)
Mar 20, 2018 6.267 6.278 6.251 6.257 18,007 -0.03(-0.42%)
Mar 19, 2018 6.306 6.306 6.262 6.284 25,982 -0.02(-0.26%)
Mar 16, 2018 6.355 6.355 6.293 6.300 32,871 -0.06(-0.87%)
Mar 15, 2018 6.366 6.366 6.311 6.355 30,113 +0.01(+0.17%)
Mar 14, 2018 6.328 6.344 6.300 6.344 17,274 +0.03(+0.52%)
Mar 13, 2018 6.361 6.361 6.306 6.311 30,868 -0.01(-0.09%)
Mar 12, 2018 6.311 6.317 6.295 6.317 9,513 +0.01(+0.09%)
Mar 09, 2018 6.278 6.317 6.267 6.311 25,638 +0.01(+0.18%)
Mar 08, 2018 6.256 6.311 6.256 6.300 31,084 +0.04(+0.62%)
Mar 07, 2018 6.273 6.262 10,320 +0.01(+0.18%)
Mar 06, 2018 6.262 6.262 6.234 6.251 44,812 +0.03(+0.44%)
Mar 05, 2018 6.245 6.265 6.218 6.223 34,533 -0.02(-0.32%)
Mar 02, 2018 6.207 6.273 6.207 6.243 42,112 +0.02(+0.32%)
Mar 01, 2018 6.278 6.278 6.223 6.223 35,576 -0.05(-0.75%)
Feb 28, 2018 6.314 6.314 6.265 6.270 26,603 -0.03(-0.43%)
Feb 27, 2018 6.325 6.331 6.292 6.297 56,289 -0.02(-0.26%)
Feb 26, 2018 6.259 6.334 6.259 6.314 44,585 +0.04(+0.70%)
Feb 23, 2018 6.248 6.276 6.236 6.270 46,880 +0.03(+0.53%)
Feb 22, 2018 6.254 6.254 6.232 6.237 67,368 +0.03(+0.44%)
Feb 21, 2018 6.248 6.270 6.199 6.210 33,734 -0.01(-0.18%)
Feb 20, 2018 6.243 6.265 6.177 6.221 64,594 -0.05(-0.87%)
Feb 16, 2018 6.276 6.276 6.276 0 +0.02(+0.26%)
Feb 15, 2018 6.314 6.314 6.204 6.259 45,514 +0.02(+0.35%)
Feb 14, 2018 6.237 6.253 6.191 6.237 70,726 -0.01(-0.09%)
Feb 13, 2018 6.210 6.243 6.204 6.243 28,900 +0.05(+0.80%)
Feb 12, 2018 6.161 6.232 6.161 6.193 31,490 +0.05(+0.89%)
Feb 09, 2018 6.270 6.270 6.128 6.139 79,013 -0.09(-1.41%)
Feb 08, 2018 6.276 6.276 6.226 6.226 19,364 -0.05(-0.79%)
Feb 07, 2018 6.254 6.325 6.254 6.276 22,635 +0.02(+0.35%)
Feb 06, 2018 6.204 6.259 6.197 6.254 75,383 +0.04(+0.62%)
Feb 05, 2018 6.319 6.319 6.191 6.215 92,919 -0.12(-1.82%)
Feb 02, 2018 6.358 6.379 6.308 6.330 37,989 -0.05(-0.86%)
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.