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 +0.060 (+0.93%)
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 (%)
Nov 28, 2008 2.262 2.383 2.262 2.383 82,817 +0.07(+3.14%)
Nov 26, 2008 2.246 2.347 2.241 2.311 141,184 +0.10(+4.57%)
Nov 25, 2008 2.155 2.254 2.142 2.210 362,936 +0.07(+3.27%)
Nov 24, 2008 2.103 2.194 2.046 2.140 322,824 +0.09(+4.16%)
Nov 21, 2008 2.072 2.098 1.977 2.054 221,443 +0.00(+0.13%)
Nov 20, 2008 2.085 2.127 2.044 2.052 378,605 -0.09(-4.00%)
Nov 19, 2008 2.228 2.262 2.137 2.137 185,616 -0.15(-6.36%)
Nov 18, 2008 2.308 2.339 2.243 2.282 187,704 -0.07(-2.87%)
Nov 17, 2008 2.386 2.386 2.264 2.350 200,937 -0.03(-1.09%)
Nov 14, 2008 2.357 2.409 2.344 2.375 187,723 -0.06(-2.65%)
Nov 13, 2008 2.448 2.536 2.298 2.440 245,755 -0.01(-0.32%)
Nov 12, 2008 2.430 2.466 2.422 2.448 169,175 -0.07(-2.88%)
Nov 11, 2008 2.510 2.596 2.489 2.521 160,200 -0.06(-2.31%)
Nov 10, 2008 2.622 2.653 2.580 2.580 88,106 -0.03(-1.29%)
Nov 07, 2008 2.541 2.663 2.541 2.614 154,491 +0.01(+0.40%)
Nov 06, 2008 2.645 2.671 2.603 2.603 156,274 -0.08(-2.90%)
Nov 05, 2008 2.603 2.717 2.603 2.681 311,363 +0.03(+0.98%)
Nov 04, 2008 2.591 2.658 2.590 2.655 111,067 +0.05(+1.99%)
Nov 03, 2008 2.526 2.611 2.526 2.603 102,184 +0.03(+1.01%)
Oct 31, 2008 2.552 2.593 2.531 2.578 223,523 +0.01(+0.20%)
Oct 30, 2008 2.549 2.601 2.549 2.572 177,274 -0.00(-0.10%)
Oct 29, 2008 2.552 2.575 2.508 2.575 178,964 +0.02(+0.71%)
Oct 28, 2008 2.443 2.557 2.443 2.557 178,930 +0.12(+5.00%)
Oct 27, 2008 2.396 2.461 2.331 2.435 112,402 +0.02(+0.75%)
Oct 24, 2008 2.357 2.451 2.277 2.417 142,196 -0.15(-5.79%)
Oct 23, 2008 2.580 2.720 2.549 2.565 222,929 +0.03(+1.26%)
Oct 22, 2008 2.642 2.663 2.534 2.534 207,113 -0.19(-7.03%)
Oct 21, 2008 2.767 2.868 2.666 2.725 242,350 -0.13(-4.62%)
Oct 20, 2008 2.733 2.857 2.726 2.857 170,615 +0.15(+5.45%)
Oct 17, 2008 2.502 2.728 2.502 2.710 221,898 +0.11(+4.18%)
Oct 16, 2008 2.539 2.609 2.523 2.601 172,935 +0.03(+1.11%)
Oct 15, 2008 2.541 2.650 2.508 2.572 179,204 -0.25(-8.82%)
Oct 14, 2008 2.676 2.920 2.611 2.821 359,559 +0.21(+8.14%)
Oct 13, 2008 2.238 2.673 2.202 2.609 459,747 +0.48(+22.66%)
Oct 10, 2008 2.251 2.251 1.697 2.127 682,526 -0.18(-7.96%)
Oct 09, 2008 2.334 2.510 2.303 2.311 591,339 -0.21(-8.32%)
Oct 08, 2008 2.658 2.660 2.342 2.521 530,212 -0.19(-6.98%)
Oct 07, 2008 2.870 2.870 2.710 2.710 323,836 -0.15(-5.08%)
Oct 06, 2008 3.075 3.075 2.774 2.855 634,428 -0.28(-8.85%)
Oct 03, 2008 3.075 3.158 3.057 3.132 263,048 +0.05(+1.60%)
Oct 02, 2008 3.031 3.106 3.031 3.083 265,550 -0.04(-1.24%)
Oct 01, 2008 3.023 3.122 2.979 3.122 156,942 +0.04(+1.35%)
Sep 30, 2008 3.033 3.083 3.031 3.080 155,506 +0.06(+1.97%)
Sep 29, 2008 3.189 3.189 3.005 3.021 527,603 -0.22(-6.79%)
Sep 26, 2008 3.194 3.267 0.2591 3.241 0 -0.15(-4.43%)
Sep 25, 2008 3.375 3.404 3.300 3.391 280,667 +0.03(+0.85%)
Sep 24, 2008 3.324 3.373 3.321 3.362 66,666 -0.01(-0.29%)
Sep 23, 2008 3.378 3.381 3.321 3.372 160,003 -0.00(-0.00%)
Sep 22, 2008 3.430 3.432 3.290 3.372 164,859 -0.05(-1.45%)
Sep 19, 2008 3.204 3.456 3.204 3.422 0 +0.31(+10.08%)
Sep 18, 2008 2.976 3.109 2.912 3.109 432,100 -0.02(-0.50%)
Sep 17, 2008 3.342 3.355 3.124 3.124 573,007 -0.23(-6.87%)
Sep 16, 2008 3.342 3.383 3.269 3.355 492,718 -0.09(-2.48%)
Sep 15, 2008 3.575 3.577 3.414 3.440 394,880 -0.15(-4.25%)
Sep 12, 2008 3.601 3.601 3.554 3.593 162,578 -0.01(-0.29%)
Sep 11, 2008 3.619 3.658 3.596 3.603 154,942 -0.05(-1.42%)
Sep 10, 2008 3.694 3.695 3.624 3.655 224,832 -0.03(-0.91%)
Sep 09, 2008 3.756 3.759 3.689 3.689 147,183 -0.08(-2.13%)
Sep 08, 2008 3.769 3.785 3.759 3.769 112,564 +0.00(+0.00%)
Sep 05, 2008 3.767 3.816 3.756 3.769 0 -0.05(-1.29%)
Sep 04, 2008 3.834 3.842 3.792 3.818 107,855 -0.03(-0.87%)
Sep 03, 2008 3.849 3.860 3.842 3.852 45,531 -0.02(-0.47%)
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.