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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2020 6.009 6.114 6.002 6.114 49,919 +0.11(+1.87%)
Apr 29, 2020 5.936 6.002 5.936 6.002 51,355 +0.07(+1.11%)
Apr 28, 2020 5.844 5.936 5.844 5.936 36,496 +0.09(+1.58%)
Apr 27, 2020 5.883 5.910 5.844 5.844 38,270 -0.02(-0.34%)
Apr 24, 2020 5.943 5.943 5.864 5.864 23,322 -0.03(-0.56%)
Apr 23, 2020 5.910 5.943 5.883 5.897 15,398 +0.05(+0.79%)
Apr 22, 2020 5.930 5.930 5.830 5.850 50,499 +0.02(+0.34%)
Apr 21, 2020 5.850 5.877 5.824 5.830 23,683 -0.08(-1.34%)
Apr 20, 2020 5.949 5.989 5.910 5.910 53,617 -0.08(-1.32%)
Apr 17, 2020 6.022 6.022 5.956 5.989 180,068 -0.03(-0.43%)
Apr 16, 2020 6.022 6.035 5.982 6.015 27,195 +0.01(+0.21%)
Apr 15, 2020 6.042 6.134 5.976 6.002 83,379 -0.07(-1.20%)
Apr 14, 2020 6.134 6.147 6.055 6.075 34,581 +0.03(+0.44%)
Apr 13, 2020 6.279 6.279 6.035 6.048 21,411 -0.20(-3.17%)
Apr 09, 2020 5.989 6.261 5.989 6.246 126,759 +0.24(+4.07%)
Apr 08, 2020 5.877 6.068 5.855 6.002 45,365 +0.11(+1.91%)
Apr 07, 2020 5.751 6.002 5.751 5.890 69,031 +0.20(+3.60%)
Apr 06, 2020 5.659 5.705 5.619 5.685 56,455 +0.05(+0.94%)
Apr 03, 2020 5.652 5.667 5.613 5.632 70,876 -0.08(-1.39%)
Apr 02, 2020 5.646 5.712 5.646 5.712 29,060 +0.05(+0.93%)
Apr 01, 2020 5.679 5.771 5.613 5.659 45,993 -0.10(-1.72%)
Mar 31, 2020 5.660 5.858 5.660 5.758 80,646 -0.02(-0.34%)
Mar 30, 2020 5.738 5.777 5.649 5.777 57,047 +0.04(+0.68%)
Mar 27, 2020 5.719 5.810 5.699 5.738 69,692 -0.12(-2.01%)
Mar 26, 2020 5.908 5.915 5.758 5.856 44,511 +0.01(+0.22%)
Mar 25, 2020 5.581 5.849 5.457 5.843 103,059 +0.35(+6.31%)
Mar 24, 2020 5.182 5.496 5.182 5.496 70,501 +0.35(+6.73%)
Mar 23, 2020 5.234 5.267 5.117 5.149 163,082 -0.15(-2.84%)
Mar 20, 2020 5.025 5.512 5.025 5.300 121,045 +0.07(+1.25%)
Mar 19, 2020 5.398 5.398 5.143 5.234 241,368 -0.16(-3.03%)
Mar 18, 2020 5.732 5.732 5.398 5.398 241,312 -0.59(-9.84%)
Mar 17, 2020 5.797 5.988 5.797 5.987 166,896 +0.10(+1.78%)
Mar 16, 2020 5.954 5.954 5.352 5.882 128,572 -0.46(-7.22%)
Mar 13, 2020 6.347 6.458 6.249 6.340 116,918 +0.09(+1.52%)
Mar 12, 2020 6.510 6.510 6.085 6.245 153,123 -0.58(-8.49%)
Mar 11, 2020 6.994 7.001 6.824 6.824 75,102 -0.21(-2.98%)
Mar 10, 2020 7.158 7.184 7.027 7.034 66,383 +0.06(+0.84%)
Mar 09, 2020 6.909 7.008 6.870 6.975 73,747 -0.28(-3.88%)
Mar 06, 2020 7.073 7.256 7.040 7.256 54,409 -0.05(-0.72%)
Mar 05, 2020 7.361 7.377 7.302 7.309 31,888 -0.08(-1.06%)
Mar 04, 2020 7.237 7.394 7.237 7.387 54,694 +0.19(+2.64%)
Mar 03, 2020 7.132 7.237 7.132 7.197 48,893 +0.09(+1.20%)
Mar 02, 2020 6.962 7.177 6.962 7.112 114,668 +0.08(+1.12%)
Feb 28, 2020 7.144 7.154 6.845 7.034 797,113 -0.22(-3.04%)
Feb 27, 2020 7.352 7.358 7.242 7.255 153,708 -0.12(-1.59%)
Feb 26, 2020 7.378 7.404 7.352 7.371 26,640 +0.01(+0.18%)
Feb 25, 2020 7.410 7.452 7.358 7.358 72,662 -0.05(-0.70%)
Feb 24, 2020 7.475 7.488 7.410 7.410 47,951 -0.10(-1.35%)
Feb 21, 2020 7.534 7.534 7.508 7.512 21,094 -0.02(-0.20%)
Feb 20, 2020 7.514 7.534 7.514 7.527 19,457 +0.01(+0.09%)
Feb 19, 2020 7.514 7.534 7.514 7.521 43,754 -0.01(-0.09%)
Feb 18, 2020 7.514 7.540 7.501 7.527 94,882 +0.01(+0.17%)
Feb 14, 2020 7.514 7.534 7.508 7.514 41,572 +0.01(+0.09%)
Feb 13, 2020 7.501 7.508 7.501 7.508 28,478 +0.01(+0.09%)
Feb 12, 2020 7.501 7.508 7.482 7.501 37,315 +0.01(+0.17%)
Feb 11, 2020 7.475 7.498 7.475 7.488 15,675 +0.01(+0.17%)
Feb 10, 2020 7.488 7.508 7.469 7.475 30,863 -0.01(-0.09%)
Feb 07, 2020 7.508 7.508 7.469 7.482 24,481 -0.02(-0.26%)
Feb 06, 2020 7.462 7.521 7.445 7.501 86,463 +0.06(+0.79%)
Feb 05, 2020 7.495 7.495 7.443 7.443 51,517 -0.04(-0.51%)
Feb 04, 2020 7.521 7.538 7.475 7.481 95,365 -0.03(-0.45%)
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.