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 (%)
Dec 30, 2011 4.856 4.899 4.856 4.878 249,360 +0.02(+0.45%)
Dec 29, 2011 4.871 4.902 4.816 4.856 449,862 -0.04(-0.76%)
Dec 28, 2011 4.859 4.905 4.859 4.893 574,337 +0.03(+0.57%)
Dec 27, 2011 4.899 4.899 4.865 4.865 147,011 -0.02(-0.32%)
Dec 23, 2011 4.887 4.896 4.875 4.881 102,012 +0.03(+0.57%)
Dec 21, 2011 4.840 4.887 4.810 4.853 202,677 -0.01(-0.13%)
Dec 20, 2011 4.819 4.871 4.816 4.859 106,952 +0.06(+1.29%)
Dec 19, 2011 4.828 4.850 4.797 4.797 135,353 -0.05(-0.96%)
Dec 16, 2011 4.868 4.884 4.803 4.844 129,337 -0.02(-0.45%)
Dec 15, 2011 4.819 4.893 4.806 4.865 233,201 +0.05(+1.09%)
Dec 14, 2011 4.856 4.876 4.813 4.813 110,413 -0.08(-1.58%)
Dec 13, 2011 4.936 4.949 4.871 4.890 121,363 -0.04(-0.82%)
Dec 12, 2011 4.930 4.943 4.915 4.930 169,328 +0.00(+0.00%)
Dec 09, 2011 4.927 4.933 4.893 4.930 81,785 +0.00(+0.00%)
Dec 08, 2011 4.899 4.930 4.890 4.930 164,931 +0.01(+0.19%)
Dec 07, 2011 4.813 4.921 4.803 4.921 280,016 +0.05(+1.08%)
Dec 06, 2011 4.878 4.899 4.853 4.868 162,724 -0.03(-0.57%)
Dec 05, 2011 4.936 4.952 4.881 4.896 205,898 -0.02(-0.38%)
Dec 02, 2011 4.875 4.921 4.865 4.915 185,494 +0.03(+0.63%)
Dec 01, 2011 4.909 4.927 4.850 4.884 231,650 -0.06(-1.19%)
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%)
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.