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 (%)
Jul 29, 2022 5.280 5.439 5.280 5.432 36,437 +0.12(+2.24%)
Jul 28, 2022 5.092 5.313 5.092 5.313 47,175 +0.19(+3.68%)
Jul 27, 2022 5.026 5.124 4.992 5.124 22,161 +0.09(+1.82%)
Jul 26, 2022 4.991 5.075 4.964 5.033 20,571 +0.04(+0.71%)
Jul 25, 2022 4.985 5.026 4.985 4.997 17,156 +0.04(+0.74%)
Jul 22, 2022 4.960 5.010 4.944 4.960 17,863 +0.04(+0.84%)
Jul 21, 2022 4.878 4.936 4.878 4.919 13,356 +0.01(+0.17%)
Jul 20, 2022 4.887 4.911 4.870 4.911 10,695 -0.01(-0.17%)
Jul 19, 2022 4.919 4.919 4.887 4.919 9,251 +0.02(+0.33%)
Jul 18, 2022 4.928 4.960 4.870 4.903 37,611 -0.02(-0.50%)
Jul 15, 2022 4.903 4.948 4.862 4.928 27,121 +0.08(+1.69%)
Jul 14, 2022 4.837 4.862 4.821 4.846 25,838 -0.02(-0.51%)
Jul 13, 2022 4.829 4.878 4.829 4.870 21,591 -0.01(-0.10%)
Jul 12, 2022 4.854 4.919 4.854 4.875 20,930 -0.00(-0.06%)
Jul 11, 2022 4.919 4.919 4.829 4.878 48,417 -0.04(-0.84%)
Jul 08, 2022 4.928 4.928 4.919 4.920 6,997 -0.04(-0.74%)
Jul 07, 2022 4.969 4.982 4.952 4.957 11,153 +0.02(+0.42%)
Jul 06, 2022 4.985 4.997 4.928 4.936 22,231 -0.06(-1.14%)
Jul 05, 2022 4.960 4.993 4.960 4.993 21,031 +0.02(+0.32%)
Jul 01, 2022 4.887 4.985 4.887 4.977 21,831 +0.07(+1.34%)
Jun 30, 2022 4.830 4.927 4.830 4.911 14,658 +0.01(+0.17%)
Jun 29, 2022 4.911 4.952 4.903 4.903 33,005 -0.02(-0.33%)
Jun 28, 2022 4.984 4.984 4.919 4.919 34,930 -0.05(-1.06%)
Jun 27, 2022 4.968 4.996 4.933 4.972 85,209 +0.01(+0.25%)
Jun 24, 2022 4.952 5.016 4.952 4.960 30,570 +0.02(+0.33%)
Jun 23, 2022 4.911 5.017 4.911 4.944 21,903 +0.04(+0.83%)
Jun 22, 2022 4.887 4.927 4.887 4.903 45,722 +0.02(+0.50%)
Jun 21, 2022 4.830 4.899 4.822 4.879 45,962 +0.03(+0.67%)
Jun 17, 2022 4.822 4.871 4.822 4.846 29,856 +0.02(+0.34%)
Jun 16, 2022 4.830 4.854 4.814 4.830 65,231 -0.09(-1.82%)
Jun 15, 2022 4.984 4.984 4.855 4.919 48,033 +0.05(+1.00%)
Jun 14, 2022 4.952 4.952 4.863 4.871 30,791 -0.07(-1.48%)
Jun 13, 2022 5.049 5.049 4.919 4.944 29,902 -0.15(-2.87%)
Jun 10, 2022 5.130 5.171 5.082 5.090 9,025 -0.08(-1.57%)
Jun 09, 2022 5.147 5.195 5.134 5.171 43,800 -0.01(-0.16%)
Jun 08, 2022 5.236 5.236 5.155 5.179 43,062 +0.00(+0.00%)
Jun 07, 2022 5.187 5.220 5.155 5.179 41,716 +0.00(+0.00%)
Jun 06, 2022 5.285 5.285 5.163 5.179 57,006 -0.07(-1.39%)
Jun 03, 2022 5.268 5.293 5.228 5.252 31,826 -0.06(-1.07%)
Jun 02, 2022 5.260 5.333 5.260 5.309 91,295 +0.05(+0.93%)
Jun 01, 2022 5.317 5.341 5.237 5.260 51,148 -0.06(-1.22%)
May 31, 2022 5.567 5.567 5.317 5.325 64,757 -0.06(-1.05%)
May 27, 2022 5.349 5.406 5.349 5.382 38,282 +0.04(+0.75%)
May 26, 2022 5.438 5.438 5.333 5.341 46,387 +0.02(+0.45%)
May 25, 2022 5.277 5.379 5.277 5.317 35,134 +0.03(+0.61%)
May 24, 2022 5.221 5.301 5.221 5.285 26,410 +0.01(+0.15%)
May 23, 2022 5.309 5.382 5.277 5.277 53,236 -0.03(-0.53%)
May 20, 2022 5.261 5.325 5.261 5.305 7,468 +0.04(+0.69%)
May 19, 2022 5.269 5.341 5.261 5.269 18,146 +0.00(+0.00%)
May 18, 2022 5.301 5.325 5.265 5.269 16,237 -0.06(-1.06%)
May 17, 2022 5.261 5.341 5.229 5.325 12,415 +0.06(+1.22%)
May 16, 2022 5.285 5.319 5.245 5.261 15,245 +0.02(+0.46%)
May 13, 2022 5.229 5.253 5.164 5.237 10,403 +0.06(+1.24%)
May 12, 2022 5.124 5.237 5.124 5.172 24,804 -0.07(-1.30%)
May 11, 2022 5.213 5.285 5.213 5.241 11,908 -0.01(-0.23%)
May 10, 2022 5.253 5.325 5.237 5.253 17,938 +0.02(+0.46%)
May 09, 2022 5.269 5.325 5.221 5.229 17,822 -0.08(-1.52%)
May 06, 2022 5.301 5.341 5.301 5.309 29,928 -0.06(-1.05%)
May 05, 2022 5.446 5.446 5.357 5.365 26,348 -0.13(-2.34%)
May 04, 2022 5.486 5.510 5.430 5.494 26,649 -0.02(-0.29%)
May 03, 2022 5.559 5.575 5.487 5.510 36,666 -0.06(-1.15%)
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.