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 )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2011 4.980 5.001 4.958 4.989 194,210 -0.01(-0.24%)
Oct 28, 2011 4.983 5.001 4.964 5.001 223,570 +0.02(+0.37%)
Oct 27, 2011 4.958 5.010 4.952 4.983 252,701 +0.07(+1.49%)
Oct 26, 2011 4.894 4.909 4.888 4.909 145,667 +0.02(+0.44%)
Oct 25, 2011 4.894 4.922 4.876 4.888 143,257 -0.04(-0.74%)
Oct 24, 2011 4.916 4.925 4.900 4.925 149,046 -0.01(-0.12%)
Oct 21, 2011 4.882 4.937 4.882 4.931 124,620 +0.05(+1.12%)
Oct 20, 2011 4.882 4.903 4.867 4.876 112,753 -0.01(-0.25%)
Oct 19, 2011 4.928 4.934 4.882 4.888 80,832 -0.04(-0.74%)
Oct 18, 2011 4.849 4.925 4.821 4.925 174,788 +0.05(+1.06%)
Oct 17, 2011 4.906 4.916 4.863 4.873 176,439 -0.02(-0.37%)
Oct 14, 2011 4.846 4.897 4.846 4.891 201,180 +0.04(+0.82%)
Oct 13, 2011 4.842 4.864 4.824 4.852 205,708 -0.02(-0.38%)
Oct 12, 2011 4.876 4.882 4.861 4.870 200,353 +0.01(+0.25%)
Oct 11, 2011 4.852 4.873 4.830 4.858 49,521 -0.01(-0.19%)
Oct 10, 2011 4.724 4.867 4.724 4.867 138,309 +0.16(+3.50%)
Oct 07, 2011 4.724 4.730 4.702 4.702 66,368 -0.02(-0.52%)
Oct 06, 2011 4.672 4.742 4.672 4.727 161,027 +0.08(+1.77%)
Oct 05, 2011 4.498 4.646 4.498 4.644 157,530 +0.14(+3.04%)
Oct 04, 2011 4.641 4.675 4.419 4.507 348,397 -0.19(-4.08%)
Oct 03, 2011 4.842 4.909 4.699 4.699 223,646 -0.17(-3.50%)
Sep 30, 2011 4.930 4.936 4.852 4.870 115,517 -0.06(-1.23%)
Sep 29, 2011 4.939 4.960 4.915 4.930 86,418 +0.04(+0.74%)
Sep 28, 2011 4.927 4.960 4.894 4.894 121,366 -0.02(-0.37%)
Sep 27, 2011 4.948 4.970 4.882 4.912 144,395 +0.03(+0.68%)
Sep 26, 2011 4.985 5.012 4.846 4.879 336,053 -0.08(-1.64%)
Sep 23, 2011 5.102 5.102 4.960 4.960 367,728 -0.14(-2.67%)
Sep 22, 2011 5.220 5.226 5.066 5.096 247,473 -0.16(-2.99%)
Sep 21, 2011 5.251 5.302 5.235 5.254 98,212 +0.02(+0.35%)
Sep 20, 2011 5.287 5.287 5.226 5.235 89,493 -0.02(-0.40%)
Sep 19, 2011 5.251 5.272 5.220 5.257 105,481 -0.02(-0.40%)
Sep 16, 2011 5.338 5.338 5.220 5.278 200,141 -0.04(-0.68%)
Sep 15, 2011 5.332 5.380 5.275 5.314 241,061 +0.02(+0.34%)
Sep 14, 2011 5.220 5.299 5.193 5.296 93,535 +0.08(+1.51%)
Sep 13, 2011 5.254 5.269 5.217 5.217 57,110 -0.01(-0.17%)
Sep 12, 2011 5.241 5.260 5.205 5.226 92,154 -0.04(-0.80%)
Sep 09, 2011 5.326 5.326 5.251 5.269 77,209 -0.06(-1.08%)
Sep 08, 2011 5.350 5.359 5.311 5.326 84,273 -0.03(-0.56%)
Sep 07, 2011 5.377 5.377 5.299 5.356 180,681 -0.01(-0.23%)
Sep 06, 2011 5.217 5.368 5.139 5.368 190,893 +0.11(+2.13%)
Sep 02, 2011 5.287 5.341 5.257 5.257 208,294 -0.08(-1.47%)
Sep 01, 2011 5.338 5.377 5.263 5.335 283,683 +0.02(+0.40%)
Aug 31, 2011 5.311 5.326 5.287 5.314 166,957 +0.02(+0.45%)
Aug 30, 2011 5.227 5.290 5.203 5.290 128,176 +0.07(+1.38%)
Aug 29, 2011 5.164 5.224 5.163 5.218 120,343 +0.08(+1.52%)
Aug 26, 2011 5.143 5.182 5.125 5.140 118,662 +0.00(+0.06%)
Aug 25, 2011 5.173 5.200 5.122 5.137 90,721 -0.01(-0.29%)
Aug 24, 2011 5.185 5.194 5.134 5.152 93,982 -0.03(-0.58%)
Aug 23, 2011 5.113 5.182 5.077 5.182 126,752 +0.11(+2.19%)
Aug 22, 2011 5.134 5.146 5.068 5.071 212,068 -0.04(-0.76%)
Aug 19, 2011 5.113 5.149 5.098 5.110 56,195 -0.04(-0.70%)
Aug 18, 2011 5.125 5.152 5.080 5.146 131,430 -0.01(-0.23%)
Aug 17, 2011 5.251 5.266 5.098 5.158 277,113 -0.06(-1.09%)
Aug 16, 2011 5.200 5.245 5.167 5.215 216,380 -0.00(-0.03%)
Aug 15, 2011 5.122 5.216 5.089 5.216 142,278 +0.14(+2.68%)
Aug 12, 2011 5.140 5.140 5.032 5.080 130,590 -0.01(-0.18%)
Aug 11, 2011 5.038 5.103 4.972 5.089 249,436 +0.03(+0.65%)
Aug 10, 2011 4.900 5.060 4.843 5.056 190,470 +0.13(+2.69%)
Aug 09, 2011 4.798 4.945 4.649 4.923 323,651 +0.14(+2.93%)
Aug 08, 2011 4.798 4.945 4.669 4.783 607,711 -0.33(-6.45%)
Aug 05, 2011 5.161 5.206 4.945 5.113 340,034 -0.06(-1.16%)
Aug 04, 2011 5.347 5.353 5.173 5.173 226,287 -0.20(-3.69%)
Aug 03, 2011 5.353 5.371 5.308 5.371 162,442 +0.04(+0.84%)
Aug 02, 2011 5.272 5.374 5.272 5.326 114,367 +0.04(+0.74%)
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.