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 (%)
Dec 31, 2008 2.689 2.704 2.624 2.694 223,963 +0.06(+2.16%)
Dec 30, 2008 2.616 2.684 2.616 2.637 230,935 -0.01(-0.29%)
Dec 29, 2008 2.645 2.676 2.603 2.645 299,370 -0.03(-1.16%)
Dec 26, 2008 2.647 2.694 2.645 2.676 185,554 -0.01(-0.19%)
Dec 24, 2008 2.544 2.702 2.544 2.681 222,682 +0.12(+4.76%)
Dec 23, 2008 2.536 2.572 2.505 2.559 208,943 +0.05(+1.96%)
Dec 22, 2008 2.508 2.536 2.497 2.510 249,267 -0.00(-0.10%)
Dec 19, 2008 2.381 2.614 2.381 2.513 386,518 +0.11(+4.53%)
Dec 18, 2008 2.360 2.458 2.360 2.404 273,147 +0.03(+1.42%)
Dec 17, 2008 2.249 2.396 2.249 2.370 526,989 +0.13(+5.66%)
Dec 16, 2008 2.189 2.256 2.173 2.243 163,967 +0.06(+2.85%)
Dec 15, 2008 2.194 2.199 2.176 2.181 193,695 +0.02(+1.02%)
Dec 12, 2008 2.142 2.223 2.098 2.159 324,944 +0.00(+0.06%)
Dec 11, 2008 2.153 2.205 2.150 2.158 337,192 -0.01(-0.60%)
Dec 10, 2008 2.155 2.172 2.150 2.171 221,806 +0.03(+1.21%)
Dec 09, 2008 2.150 2.192 2.142 2.145 382,222 -0.06(-2.59%)
Dec 08, 2008 2.127 2.217 2.122 2.202 309,151 +0.10(+4.55%)
Dec 05, 2008 2.101 2.114 2.093 2.106 351,618 -0.03(-1.34%)
Dec 04, 2008 2.137 2.176 2.131 2.135 156,664 -0.05(-2.25%)
Dec 03, 2008 2.189 2.225 2.106 2.184 130,858 -0.03(-1.29%)
Dec 02, 2008 2.101 2.219 2.096 2.212 187,202 +0.01(+0.35%)
Dec 01, 2008 2.295 2.295 2.186 2.205 125,454 -0.18(-7.50%)
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%)
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.