Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.369 -0.009 (-0.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 4.867 4.867 4.774 4.788 391,710 -0.08(-1.72%)
Nov 29, 2010 4.900 4.905 4.847 4.872 588,362 -0.02(-0.46%)
Nov 26, 2010 4.928 4.928 4.881 4.895 294,831 -0.04(-0.78%)
Nov 24, 2010 4.900 4.934 4.934 4.934 302,112 +0.06(+1.19%)
Nov 23, 2010 4.898 4.898 4.862 4.875 123,455 -0.03(-0.57%)
Nov 22, 2010 4.878 4.923 4.856 4.903 163,012 +0.04(+0.75%)
Nov 19, 2010 4.797 4.867 4.777 4.867 126,158 +0.08(+1.76%)
Nov 18, 2010 4.816 4.845 4.749 4.783 312,790 -0.01(-0.12%)
Nov 17, 2010 4.732 4.802 4.696 4.788 274,261 +0.07(+1.42%)
Nov 16, 2010 4.786 4.786 4.688 4.721 425,214 -0.09(-1.81%)
Nov 15, 2010 4.836 4.861 4.791 4.808 311,126 +0.00(+0.00%)
Nov 12, 2010 4.844 4.898 4.797 4.808 845,590 -0.06(-1.21%)
Nov 11, 2010 4.993 4.993 4.849 4.867 1,015,430 -0.13(-2.52%)
Nov 10, 2010 5.046 5.049 4.951 4.993 320,732 -0.04(-0.83%)
Nov 09, 2010 5.046 5.046 5.018 5.035 348,061 +0.01(+0.28%)
Nov 08, 2010 5.035 5.046 5.004 5.021 278,979 -0.01(-0.22%)
Nov 05, 2010 4.984 5.038 4.971 5.032 174,389 +0.05(+1.07%)
Nov 04, 2010 5.040 5.052 4.957 4.979 1,270,387 -0.05(-0.95%)
Nov 03, 2010 5.035 5.035 4.982 5.027 554,344 +0.01(+0.28%)
Nov 02, 2010 4.976 5.013 4.965 5.013 356,639 +0.04(+0.79%)
Nov 01, 2010 5.029 5.038 4.948 4.973 805,530 -0.05(-1.06%)
Oct 29, 2010 4.985 5.040 4.980 5.027 256,788 +0.02(+0.45%)
Oct 28, 2010 5.013 5.018 4.968 5.004 264,190 +0.03(+0.56%)
Oct 27, 2010 4.974 4.988 4.926 4.976 294,164 -0.05(-1.00%)
Oct 25, 2010 5.040 5.040 5.013 5.027 431,577 +0.02(+0.33%)
Oct 22, 2010 5.038 5.040 5.004 5.010 363,656 -0.01(-0.11%)
Oct 21, 2010 5.013 5.040 5.005 5.016 711,900 +0.00(+0.06%)
Oct 20, 2010 5.013 5.032 5.001 5.013 1,006,831 -0.01(-0.28%)
Oct 19, 2010 5.071 5.074 5.013 5.027 308,591 -0.06(-1.09%)
Oct 18, 2010 5.135 5.135 5.046 5.082 474,014 -0.06(-1.14%)
Oct 15, 2010 5.110 5.171 5.085 5.140 782,278 +0.05(+0.93%)
Oct 14, 2010 5.074 5.093 5.038 5.093 449,245 +0.03(+0.66%)
Oct 13, 2010 5.049 5.074 5.032 5.060 352,563 +0.03(+0.61%)
Oct 12, 2010 5.013 5.049 5.010 5.029 475,632 +0.00(+0.00%)
Oct 11, 2010 5.054 5.054 5.010 5.029 531,007 -0.01(-0.11%)
Oct 08, 2010 5.035 5.039 5.001 5.035 186,648 +0.02(+0.33%)
Oct 07, 2010 5.035 5.040 4.979 5.018 261,597 +0.02(+0.36%)
Oct 06, 2010 5.096 5.099 4.968 5.000 342,683 -0.08(-1.67%)
Oct 05, 2010 5.052 5.085 5.021 5.085 500,458 +0.06(+1.11%)
Oct 04, 2010 5.029 5.043 4.979 5.029 676,402 +0.02(+0.42%)
Oct 01, 2010 5.008 5.040 4.974 5.008 648,465 -0.00(-0.08%)
Sep 30, 2010 5.021 5.035 4.952 5.013 452,365 +0.01(+0.11%)
Sep 29, 2010 5.073 5.073 4.977 5.007 353,617 -0.04(-0.87%)
Sep 28, 2010 5.018 5.051 5.011 5.051 311,881 +0.05(+0.94%)
Sep 27, 2010 4.982 5.024 4.963 5.004 258,154 +0.03(+0.55%)
Sep 24, 2010 4.960 4.979 4.952 4.977 265,737 +0.02(+0.45%)
Sep 23, 2010 4.946 4.982 4.944 4.955 170,597 +0.01(+0.28%)
Sep 22, 2010 4.966 4.982 4.927 4.941 218,306 +0.01(+0.11%)
Sep 21, 2010 4.985 4.985 4.933 4.935 222,233 -0.04(-0.89%)
Sep 20, 2010 4.894 4.985 4.894 4.979 443,218 +0.09(+1.75%)
Sep 17, 2010 4.894 4.897 4.853 4.894 233,312 +0.04(+0.85%)
Sep 15, 2010 4.886 4.886 4.822 4.853 309,512 -0.02(-0.51%)
Sep 14, 2010 4.841 4.886 4.841 4.877 349,657 +0.01(+0.23%)
Sep 13, 2010 4.875 4.883 4.828 4.866 273,033 +0.01(+0.11%)
Sep 10, 2010 4.872 4.899 4.847 4.861 372,898 +0.01(+0.11%)
Sep 09, 2010 4.875 4.880 4.841 4.855 432,472 +0.01(+0.23%)
Sep 08, 2010 4.828 4.872 4.792 4.844 304,973 +0.02(+0.40%)
Sep 07, 2010 4.753 4.825 4.750 4.825 427,639 +0.06(+1.16%)
Sep 03, 2010 4.778 4.797 4.742 4.770 302,056 +0.01(+0.29%)
Sep 02, 2010 4.761 4.825 4.753 4.756 295,448 -0.01(-0.29%)
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.