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 )

6.580 +0.120 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2021 7.771 7.778 7.703 7.771 34,799 +0.01(+0.10%)
Oct 28, 2021 7.741 7.771 7.719 7.764 62,814 +0.04(+0.49%)
Oct 27, 2021 7.741 7.748 7.711 7.726 33,839 +0.01(+0.10%)
Oct 26, 2021 7.718 7.718 39,895 -0.01(-0.10%)
Oct 25, 2021 7.741 7.741 7.718 7.726 77,124 -0.01(-0.10%)
Oct 22, 2021 7.748 7.767 7.718 7.733 39,567 +0.01(+0.10%)
Oct 21, 2021 7.733 7.779 7.718 7.726 57,488 -0.01(-0.10%)
Oct 20, 2021 7.748 7.786 7.726 7.733 56,791 +0.00(+0.00%)
Oct 19, 2021 7.703 7.733 7.680 7.733 39,780 +0.05(+0.59%)
Oct 18, 2021 7.672 7.695 7.651 7.688 35,268 +0.02(+0.20%)
Oct 15, 2021 7.672 7.672 7.649 7.672 45,006 +0.02(+0.30%)
Oct 14, 2021 7.680 7.692 7.634 7.649 109,491 -0.04(-0.50%)
Oct 13, 2021 7.695 7.710 7.680 7.688 36,007 +0.01(+0.10%)
Oct 12, 2021 7.680 7.695 7.680 7.680 41,485 +0.00(+0.00%)
Oct 11, 2021 7.695 7.695 7.661 7.680 39,231 +0.00(+0.00%)
Oct 08, 2021 7.718 7.718 7.657 7.680 33,652 -0.02(-0.20%)
Oct 07, 2021 7.688 7.703 7.644 7.695 59,728 +0.03(+0.40%)
Oct 06, 2021 7.581 7.695 7.581 7.665 280,733 +0.08(+1.11%)
Oct 05, 2021 7.611 7.611 7.581 7.581 23,966 -0.02(-0.20%)
Oct 04, 2021 7.604 7.619 7.581 7.596 26,688 -0.01(-0.10%)
Oct 01, 2021 7.695 7.695 7.596 7.604 52,587 -0.06(-0.75%)
Sep 30, 2021 7.608 7.661 7.581 7.661 62,757 +0.10(+1.30%)
Sep 29, 2021 7.563 7.615 7.563 7.563 68,791 -0.02(-0.20%)
Sep 28, 2021 7.653 7.653 7.563 7.578 49,692 -0.06(-0.79%)
Sep 27, 2021 7.668 7.671 7.608 7.638 44,853 -0.02(-0.20%)
Sep 24, 2021 7.684 7.684 7.615 7.653 24,684 -0.01(-0.10%)
Sep 23, 2021 7.661 7.713 7.661 7.661 54,305 -0.03(-0.39%)
Sep 22, 2021 7.631 7.706 7.615 7.691 38,541 +0.08(+1.09%)
Sep 21, 2021 7.661 7.700 7.585 7.608 77,863 -0.05(-0.69%)
Sep 20, 2021 7.691 7.691 7.647 7.661 44,912 -0.04(-0.49%)
Sep 17, 2021 7.789 7.789 7.684 7.699 27,916 -0.07(-0.88%)
Sep 16, 2021 7.805 7.805 7.767 7.767 29,642 -0.01(-0.10%)
Sep 15, 2021 7.729 7.803 7.706 7.774 88,105 +0.08(+0.98%)
Sep 14, 2021 7.737 7.827 7.699 7.699 36,141 -0.02(-0.20%)
Sep 13, 2021 7.737 7.827 7.691 7.714 94,576 +0.00(+0.00%)
Sep 10, 2021 7.714 7.759 7.703 7.714 46,115 +0.02(+0.20%)
Sep 09, 2021 7.699 7.714 7.699 7.699 66,376 -0.02(-0.20%)
Sep 08, 2021 7.706 7.714 7.691 7.714 25,880 +0.00(+0.00%)
Sep 07, 2021 7.714 7.714 7.691 7.714 77,981 +0.01(+0.10%)
Sep 03, 2021 7.706 7.729 7.688 7.706 57,368 -0.03(-0.39%)
Sep 02, 2021 7.729 7.767 7.721 7.737 47,268 -0.02(-0.20%)
Sep 01, 2021 7.835 7.835 7.741 7.752 82,829 +0.01(+0.10%)
Aug 31, 2021 7.759 7.759 7.714 7.744 82,050 -0.01(-0.10%)
Aug 30, 2021 7.639 7.774 7.624 7.752 121,301 +0.10(+1.27%)
Aug 27, 2021 7.639 7.654 7.624 7.654 74,347 +0.02(+0.29%)
Aug 26, 2021 7.639 7.639 7.624 7.631 52,321 +0.00(+0.00%)
Aug 25, 2021 7.639 7.639 7.624 7.631 32,273 -0.01(-0.10%)
Aug 24, 2021 7.647 7.654 7.624 7.639 55,434 +0.02(+0.30%)
Aug 23, 2021 7.601 7.639 7.601 7.616 58,799 -0.02(-0.20%)
Aug 20, 2021 7.616 7.654 7.594 7.631 36,935 +0.03(+0.39%)
Aug 19, 2021 7.624 7.624 7.579 7.601 46,604 -0.02(-0.30%)
Aug 18, 2021 7.639 7.662 7.616 7.624 56,728 -0.01(-0.10%)
Aug 17, 2021 7.631 7.647 7.616 7.631 40,601 -0.01(-0.10%)
Aug 16, 2021 7.609 7.654 7.579 7.639 63,551 +0.00(+0.00%)
Aug 13, 2021 7.579 7.662 7.571 7.639 86,165 +0.07(+0.89%)
Aug 12, 2021 7.594 7.616 7.549 7.571 75,531 -0.01(-0.10%)
Aug 11, 2021 7.677 7.677 7.564 7.579 146,960 -0.08(-0.98%)
Aug 10, 2021 7.677 7.684 7.647 7.654 108,196 -0.02(-0.29%)
Aug 09, 2021 7.654 7.690 7.639 7.677 138,941 +0.02(+0.20%)
Aug 06, 2021 7.647 7.684 7.647 7.662 27,833 -0.01(-0.10%)
Aug 05, 2021 7.677 7.700 7.654 7.669 44,569 -0.00(-0.02%)
Aug 04, 2021 7.654 7.699 7.639 7.671 113,524 +0.04(+0.51%)
Aug 03, 2021 7.654 7.654 7.616 7.632 82,599 -0.01(-0.10%)
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.