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 )

6.380 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2011 4.821 4.855 4.778 4.835 210,194 +0.01(+0.30%)
Feb 25, 2011 4.798 4.850 4.798 4.821 285,733 +0.03(+0.60%)
Feb 24, 2011 4.787 4.841 4.781 4.792 294,349 +0.00(+0.00%)
Feb 23, 2011 4.749 4.807 4.741 4.792 181,138 +0.02(+0.42%)
Feb 22, 2011 4.769 4.788 4.755 4.772 117,717 -0.02(-0.36%)
Feb 18, 2011 4.795 4.821 4.775 4.789 117,902 -0.01(-0.30%)
Feb 17, 2011 4.809 4.827 4.789 4.804 154,638 +0.00(+0.00%)
Feb 16, 2011 4.787 4.807 4.774 4.804 131,719 +0.03(+0.60%)
Feb 15, 2011 4.778 4.778 4.755 4.775 126,518 +0.00(+0.00%)
Feb 14, 2011 4.761 4.786 4.748 4.775 112,889 +0.00(+0.06%)
Feb 11, 2011 4.758 4.791 4.755 4.772 110,972 +0.01(+0.30%)
Feb 10, 2011 4.772 4.775 4.755 4.758 145,956 -0.02(-0.36%)
Feb 09, 2011 4.798 4.798 4.775 4.775 92,215 -0.03(-0.54%)
Feb 08, 2011 4.798 4.801 4.769 4.801 81,292 +0.01(+0.18%)
Feb 07, 2011 4.778 4.792 4.746 4.792 121,662 +0.04(+0.84%)
Feb 04, 2011 4.778 4.801 4.749 4.752 90,176 -0.03(-0.54%)
Feb 03, 2011 4.787 4.805 4.766 4.778 135,661 -0.02(-0.36%)
Feb 02, 2011 4.787 4.804 4.778 4.795 104,119 +0.02(+0.42%)
Feb 01, 2011 4.795 4.795 4.741 4.775 252,984 +0.01(+0.18%)
Jan 31, 2011 4.775 4.784 4.752 4.767 163,009 +0.01(+0.18%)
Jan 28, 2011 4.803 4.803 4.738 4.758 166,077 -0.03(-0.65%)
Jan 27, 2011 4.803 4.820 4.772 4.789 117,588 +0.00(+0.00%)
Jan 26, 2011 4.772 4.789 4.755 4.789 136,372 +0.03(+0.66%)
Jan 25, 2011 4.769 4.772 4.727 4.758 175,587 +0.00(+0.00%)
Jan 24, 2011 4.701 4.758 4.695 4.758 188,032 +0.08(+1.64%)
Jan 21, 2011 4.678 4.718 4.676 4.681 113,658 +0.01(+0.12%)
Jan 20, 2011 4.732 4.732 4.664 4.676 155,283 -0.05(-1.08%)
Jan 19, 2011 4.784 4.784 4.715 4.727 149,524 -0.03(-0.72%)
Jan 18, 2011 4.749 4.767 4.749 4.761 179,602 +0.01(+0.24%)
Jan 14, 2011 4.764 4.795 4.724 4.749 168,266 -0.01(-0.24%)
Jan 13, 2011 4.761 4.772 4.735 4.761 100,820 +0.02(+0.37%)
Jan 12, 2011 4.772 4.772 4.732 4.743 96,714 -0.00(-0.07%)
Jan 11, 2011 4.752 4.784 4.727 4.747 158,942 -0.01(-0.30%)
Jan 10, 2011 4.747 4.761 4.724 4.761 93,984 +0.00(+0.06%)
Jan 07, 2011 4.784 4.789 4.732 4.758 114,281 -0.00(-0.06%)
Jan 06, 2011 4.789 4.806 4.735 4.761 134,733 -0.01(-0.18%)
Jan 05, 2011 4.818 4.818 4.764 4.769 137,530 -0.04(-0.89%)
Jan 04, 2011 4.818 4.823 4.761 4.812 99,346 +0.01(+0.18%)
Jan 03, 2011 4.931 4.934 4.749 4.803 423,575 -0.09(-1.92%)
Dec 31, 2010 4.810 4.897 4.810 4.897 302,088 +0.11(+2.30%)
Dec 30, 2010 4.813 4.813 4.759 4.787 196,189 -0.01(-0.29%)
Dec 29, 2010 4.762 4.813 4.728 4.801 344,573 +0.07(+1.49%)
Dec 28, 2010 4.751 4.779 4.730 4.731 153,268 -0.01(-0.24%)
Dec 27, 2010 4.748 4.773 4.714 4.742 200,776 +0.02(+0.36%)
Dec 23, 2010 4.652 4.725 4.652 4.725 191,102 +0.06(+1.39%)
Dec 22, 2010 4.657 4.661 4.607 4.660 193,499 +0.04(+0.79%)
Dec 21, 2010 4.652 4.663 4.624 4.624 477,207 -0.02(-0.36%)
Dec 20, 2010 4.663 4.703 4.590 4.641 321,450 -0.01(-0.30%)
Dec 17, 2010 4.612 4.655 4.590 4.655 339,628 +0.06(+1.23%)
Dec 16, 2010 4.536 4.601 4.519 4.598 329,536 +0.05(+1.00%)
Dec 15, 2010 4.567 4.567 4.533 4.553 273,733 -0.02(-0.50%)
Dec 14, 2010 4.632 4.632 4.533 4.576 346,749 -0.04(-0.80%)
Dec 13, 2010 4.700 4.700 4.584 4.612 414,789 -0.06(-1.33%)
Dec 10, 2010 4.703 4.703 4.601 4.674 400,340 -0.01(-0.24%)
Dec 09, 2010 4.759 4.765 4.649 4.686 263,428 -0.05(-1.13%)
Dec 08, 2010 4.815 4.815 4.725 4.739 442,591 -0.05(-1.06%)
Dec 07, 2010 4.875 4.875 4.770 4.790 198,419 -0.05(-1.08%)
Dec 06, 2010 4.863 4.863 4.813 4.842 357,175 -0.01(-0.20%)
Dec 03, 2010 4.835 4.897 4.799 4.852 494,566 +0.03(+0.58%)
Dec 02, 2010 4.813 4.880 4.807 4.824 296,629 +0.00(+0.00%)
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.