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 29, 2012 5.530 5.530 5.483 5.486 126,511 -0.03(-0.57%)
Feb 28, 2012 5.527 5.527 5.490 5.518 105,182 +0.02(+0.29%)
Feb 27, 2012 5.502 5.518 5.480 5.502 166,963 -0.01(-0.11%)
Feb 24, 2012 5.436 5.508 5.411 5.508 180,340 +0.08(+1.51%)
Feb 23, 2012 5.408 5.436 5.395 5.427 183,937 +0.03(+0.58%)
Feb 22, 2012 5.389 5.401 5.383 5.395 161,651 +0.02(+0.42%)
Feb 21, 2012 5.405 5.405 5.357 5.372 206,943 -0.03(-0.48%)
Feb 17, 2012 5.395 5.408 5.376 5.398 118,646 +0.01(+0.12%)
Feb 16, 2012 5.383 5.398 5.379 5.392 207,210 +0.02(+0.35%)
Feb 15, 2012 5.395 5.395 5.351 5.373 167,700 -0.00(-0.06%)
Feb 14, 2012 5.383 5.386 5.345 5.376 127,186 -0.00(-0.06%)
Feb 13, 2012 5.376 5.379 5.348 5.379 207,420 +0.03(+0.65%)
Feb 10, 2012 5.383 5.383 5.329 5.345 171,571 -0.04(-0.82%)
Feb 09, 2012 5.370 5.389 5.348 5.389 154,466 +0.04(+0.82%)
Feb 08, 2012 5.370 5.370 5.326 5.345 161,460 +0.01(+0.12%)
Feb 07, 2012 5.364 5.367 5.323 5.339 196,024 -0.01(-0.23%)
Feb 06, 2012 5.357 5.364 5.329 5.351 171,393 +0.00(+0.00%)
Feb 03, 2012 5.361 5.379 5.317 5.351 180,830 +0.01(+0.24%)
Feb 02, 2012 5.335 5.345 5.313 5.339 112,797 +0.03(+0.59%)
Feb 01, 2012 5.307 5.323 5.251 5.307 190,276 +0.04(+0.72%)
Jan 31, 2012 5.316 5.344 5.210 5.269 397,076 -0.03(-0.59%)
Jan 30, 2012 5.257 5.301 5.257 5.301 125,711 +0.05(+0.95%)
Jan 27, 2012 5.220 5.257 5.195 5.251 222,911 +0.03(+0.54%)
Jan 26, 2012 5.241 5.241 5.201 5.223 119,912 +0.03(+0.54%)
Jan 25, 2012 5.185 5.195 5.157 5.195 268,342 +0.03(+0.60%)
Jan 24, 2012 5.185 5.185 5.142 5.163 134,028 -0.02(-0.42%)
Jan 23, 2012 5.132 5.223 5.132 5.185 189,069 +0.07(+1.34%)
Jan 20, 2012 5.073 5.117 5.064 5.117 489,330 +0.06(+1.17%)
Jan 19, 2012 5.026 5.057 5.025 5.057 376,655 +0.05(+1.06%)
Jan 18, 2012 4.998 5.023 4.967 5.004 384,050 +0.02(+0.44%)
Jan 17, 2012 5.017 5.020 4.957 4.982 309,957 -0.01(-0.13%)
Jan 13, 2012 5.004 5.032 4.936 4.989 300,107 +0.00(+0.00%)
Jan 12, 2012 5.004 5.029 4.964 4.989 226,033 +0.01(+0.13%)
Jan 11, 2012 4.982 5.017 4.973 4.982 189,544 +0.03(+0.57%)
Jan 10, 2012 5.020 5.020 4.951 4.954 342,407 -0.02(-0.31%)
Jan 09, 2012 4.973 5.004 4.957 4.970 163,309 +0.02(+0.31%)
Jan 06, 2012 4.989 4.989 4.929 4.954 467,772 -0.02(-0.50%)
Jan 05, 2012 4.957 4.989 4.939 4.979 356,908 +0.02(+0.50%)
Jan 04, 2012 4.929 4.954 4.908 4.954 214,526 +0.08(+1.60%)
Dec 30, 2011 4.855 4.898 4.855 4.876 249,425 +0.02(+0.45%)
Dec 29, 2011 4.870 4.901 4.814 4.855 449,980 -0.04(-0.76%)
Dec 28, 2011 4.858 4.904 4.858 4.892 574,487 +0.03(+0.57%)
Dec 27, 2011 4.898 4.898 4.864 4.864 147,050 -0.02(-0.32%)
Dec 23, 2011 4.886 4.895 4.873 4.879 102,038 +0.03(+0.57%)
Dec 21, 2011 4.839 4.886 4.808 4.852 202,730 -0.01(-0.13%)
Dec 20, 2011 4.818 4.870 4.814 4.858 106,980 +0.06(+1.29%)
Dec 19, 2011 4.827 4.848 4.796 4.796 135,389 -0.05(-0.96%)
Dec 16, 2011 4.867 4.883 4.802 4.842 129,371 -0.02(-0.45%)
Dec 15, 2011 4.818 4.892 4.805 4.864 233,262 +0.05(+1.09%)
Dec 14, 2011 4.855 4.875 4.811 4.811 110,441 -0.08(-1.58%)
Dec 13, 2011 4.935 4.947 4.870 4.889 121,394 -0.04(-0.82%)
Dec 12, 2011 4.929 4.941 4.913 4.929 169,373 +0.00(+0.00%)
Dec 09, 2011 4.926 4.932 4.892 4.929 81,806 +0.00(+0.00%)
Dec 08, 2011 4.898 4.929 4.889 4.929 164,974 +0.01(+0.19%)
Dec 07, 2011 4.811 4.920 4.802 4.920 280,089 +0.05(+1.08%)
Dec 06, 2011 4.876 4.898 4.852 4.867 162,767 -0.03(-0.57%)
Dec 05, 2011 4.935 4.951 4.879 4.895 205,952 -0.02(-0.38%)
Dec 02, 2011 4.873 4.920 4.864 4.913 185,542 +0.03(+0.63%)
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.