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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 4.844 4.949 4.844 4.943 214,535 +0.15(+3.07%)
Nov 29, 2011 4.808 4.835 4.795 4.795 94,875 -0.02(-0.32%)
Nov 28, 2011 4.847 4.872 4.808 4.811 132,585 -0.01(-0.13%)
Nov 25, 2011 4.771 4.853 4.771 4.817 101,458 +0.04(+0.84%)
Nov 23, 2011 4.768 4.829 4.758 4.777 222,021 -0.01(-0.26%)
Nov 22, 2011 4.768 4.808 4.746 4.789 169,736 +0.03(+0.58%)
Nov 21, 2011 4.789 4.813 4.731 4.761 138,299 -0.07(-1.52%)
Nov 18, 2011 4.863 4.884 4.832 4.835 120,621 -0.03(-0.57%)
Nov 17, 2011 4.918 4.918 4.847 4.863 81,223 -0.04(-0.88%)
Nov 16, 2011 4.869 4.913 4.869 4.906 128,064 +0.02(+0.38%)
Nov 15, 2011 4.903 4.918 4.875 4.887 123,670 -0.02(-0.31%)
Nov 14, 2011 4.915 4.915 4.878 4.903 105,380 -0.01(-0.13%)
Nov 11, 2011 4.881 4.915 4.875 4.909 118,292 +0.05(+0.95%)
Nov 10, 2011 4.872 4.875 4.847 4.863 130,911 +0.04(+0.76%)
Nov 09, 2011 4.881 4.890 4.814 4.826 160,439 -0.09(-1.75%)
Nov 08, 2011 4.912 4.936 4.887 4.912 170,212 +0.00(+0.03%)
Nov 07, 2011 4.927 4.927 4.900 4.910 112,881 -0.01(-0.16%)
Nov 04, 2011 4.924 4.924 4.897 4.918 163,944 -0.02(-0.50%)
Nov 03, 2011 4.940 4.952 4.915 4.943 123,983 +0.01(+0.25%)
Nov 02, 2011 4.958 4.959 4.918 4.930 102,956 -0.00(-0.06%)
Nov 01, 2011 4.936 4.958 4.921 4.933 130,752 -0.06(-1.11%)
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%)
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.