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 (%)
Feb 28, 2023 5.079 5.105 5.079 5.079 22,298 -0.02(-0.34%)
Feb 27, 2023 5.079 5.113 5.079 5.096 7,409 +0.05(+1.03%)
Feb 24, 2023 5.036 5.079 5.036 5.044 10,761 -0.04(-0.85%)
Feb 23, 2023 5.088 5.120 5.070 5.088 36,913 +0.01(+0.17%)
Feb 22, 2023 5.088 5.130 5.073 5.079 160,666 +0.02(+0.34%)
Feb 21, 2023 5.096 5.122 5.053 5.062 73,744 -0.06(-1.18%)
Feb 17, 2023 5.122 5.131 5.105 5.122 149,704 -0.01(-0.17%)
Feb 16, 2023 5.159 5.174 5.106 5.131 120,691 -0.03(-0.67%)
Feb 15, 2023 5.192 5.192 5.148 5.166 25,635 -0.01(-0.17%)
Feb 14, 2023 5.166 5.209 5.122 5.174 65,589 -0.02(-0.33%)
Feb 13, 2023 5.183 5.226 5.183 5.192 19,520 -0.01(-0.17%)
Feb 10, 2023 5.209 5.221 5.158 5.200 51,757 -0.03(-0.50%)
Feb 09, 2023 5.235 5.235 5.218 5.226 20,733 +0.00(+0.00%)
Feb 08, 2023 5.218 5.270 5.218 5.226 17,804 -0.02(-0.33%)
Feb 07, 2023 5.209 5.263 5.209 5.244 26,801 +0.03(+0.67%)
Feb 06, 2023 5.278 5.295 5.209 5.209 166,893 -0.08(-1.48%)
Feb 03, 2023 5.330 5.356 5.244 5.287 198,361 -0.08(-1.45%)
Feb 02, 2023 5.356 5.391 5.352 5.365 85,018 +0.03(+0.49%)
Feb 01, 2023 5.339 5.365 5.304 5.339 52,493 +0.02(+0.41%)
Jan 31, 2023 5.343 5.343 5.309 5.317 95,473 +0.01(+0.16%)
Jan 30, 2023 5.300 5.339 5.300 5.309 52,835 -0.03(-0.64%)
Jan 27, 2023 5.334 5.360 5.309 5.343 63,749 -0.01(-0.16%)
Jan 26, 2023 5.343 5.360 5.343 5.352 49,139 +0.01(+0.16%)
Jan 25, 2023 5.334 5.355 5.300 5.343 29,596 +0.01(+0.16%)
Jan 24, 2023 5.352 5.365 5.317 5.334 72,630 -0.01(-0.16%)
Jan 23, 2023 5.317 5.360 5.279 5.343 92,744 +0.01(+0.16%)
Jan 20, 2023 5.326 5.346 5.270 5.334 35,647 +0.02(+0.32%)
Jan 19, 2023 5.334 5.360 5.305 5.317 34,647 -0.03(-0.64%)
Jan 18, 2023 5.377 5.463 5.343 5.352 27,861 -0.03(-0.48%)
Jan 17, 2023 5.360 5.377 5.326 5.377 45,787 +0.05(+0.97%)
Jan 13, 2023 5.300 5.360 5.296 5.326 32,068 -0.01(-0.16%)
Jan 12, 2023 5.257 5.334 5.257 5.334 21,999 +0.10(+1.97%)
Jan 11, 2023 5.223 5.266 5.188 5.231 28,407 +0.04(+0.83%)
Jan 10, 2023 5.180 5.257 5.171 5.188 28,894 +0.01(+0.17%)
Jan 09, 2023 5.145 5.219 5.145 5.180 29,277 +0.01(+0.17%)
Jan 06, 2023 5.162 5.197 5.159 5.171 26,513 -0.01(-0.17%)
Jan 05, 2023 5.128 5.197 5.076 5.180 49,466 +0.00(+0.00%)
Jan 04, 2023 5.188 5.214 5.145 5.180 19,751 +0.01(+0.17%)
Jan 03, 2023 5.154 5.188 5.106 5.171 22,252 +0.05(+0.92%)
Dec 30, 2022 4.987 5.218 4.961 5.124 74,237 +0.12(+2.39%)
Dec 29, 2022 5.021 5.089 4.996 5.004 38,933 +0.01(+0.17%)
Dec 28, 2022 4.987 5.047 4.987 4.996 123,004 +0.00(+0.00%)
Dec 27, 2022 5.021 5.047 4.979 4.996 54,196 -0.05(-0.93%)
Dec 23, 2022 5.055 5.064 5.013 5.042 88,327 -0.02(-0.42%)
Dec 22, 2022 5.038 5.081 5.038 5.064 36,143 -0.01(-0.17%)
Dec 21, 2022 5.072 5.115 5.060 5.072 56,431 +0.00(+0.00%)
Dec 20, 2022 5.055 5.089 5.048 5.072 73,947 -0.02(-0.34%)
Dec 19, 2022 5.072 5.089 5.030 5.089 235,544 +0.02(+0.34%)
Dec 16, 2022 5.072 5.072 4.991 5.072 62,448 +0.00(+0.00%)
Dec 15, 2022 5.089 5.115 5.055 5.072 27,916 -0.01(-0.17%)
Dec 14, 2022 5.089 5.094 5.032 5.081 56,614 +0.04(+0.85%)
Dec 13, 2022 5.089 5.124 5.038 5.038 18,353 +0.00(+0.00%)
Dec 12, 2022 5.038 5.064 5.021 5.038 90,470 +0.02(+0.34%)
Dec 09, 2022 5.013 5.047 5.013 5.021 43,083 -0.03(-0.68%)
Dec 08, 2022 4.978 5.085 4.978 5.055 59,868 -0.01(-0.27%)
Dec 07, 2022 5.004 5.069 4.970 5.069 68,026 +0.06(+1.12%)
Dec 06, 2022 5.004 5.033 5.004 5.013 42,744 +0.01(+0.17%)
Dec 05, 2022 5.030 5.030 4.996 5.004 53,125 -0.02(-0.34%)
Dec 02, 2022 4.978 5.029 4.978 5.021 30,769 -0.03(-0.68%)
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.