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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 5.529 5.551 5.526 5.532 150,135 +0.02(+0.29%)
Mar 29, 2012 5.488 5.530 5.488 5.516 184,101 -0.02(-0.34%)
Mar 28, 2012 5.538 5.577 5.513 5.535 181,027 -0.02(-0.34%)
Mar 27, 2012 5.583 5.583 5.542 5.554 191,552 -0.00(-0.06%)
Mar 26, 2012 5.583 5.592 5.558 5.558 199,449 -0.01(-0.17%)
Mar 23, 2012 5.561 5.577 5.551 5.567 92,505 +0.02(+0.34%)
Mar 22, 2012 5.516 5.551 5.516 5.548 106,556 +0.02(+0.34%)
Mar 21, 2012 5.526 5.538 5.504 5.529 171,278 +0.02(+0.29%)
Mar 20, 2012 5.513 5.513 5.497 5.513 107,026 +0.02(+0.29%)
Mar 19, 2012 5.466 5.510 5.466 5.497 102,746 +0.05(+0.87%)
Mar 16, 2012 5.538 5.554 5.450 5.450 328,517 -0.06(-1.04%)
Mar 15, 2012 5.573 5.573 5.504 5.507 171,457 -0.02(-0.39%)
Mar 14, 2012 5.554 5.592 5.516 5.529 339,008 -0.02(-0.29%)
Mar 13, 2012 5.529 5.548 5.500 5.545 112,966 +0.04(+0.81%)
Mar 12, 2012 5.551 5.558 5.472 5.500 206,818 -0.04(-0.80%)
Mar 09, 2012 5.558 5.558 5.532 5.545 123,223 +0.00(+0.00%)
Mar 08, 2012 5.542 5.545 5.513 5.545 145,196 +0.02(+0.40%)
Mar 07, 2012 5.481 5.526 5.466 5.523 245,468 +0.03(+0.64%)
Mar 06, 2012 5.529 5.529 5.415 5.488 310,098 -0.06(-1.03%)
Mar 05, 2012 5.516 5.545 5.488 5.545 155,948 +0.03(+0.57%)
Mar 02, 2012 5.523 5.523 5.494 5.513 115,588 +0.01(+0.11%)
Mar 01, 2012 5.510 5.529 5.494 5.507 160,938 +0.02(+0.35%)
Feb 29, 2012 5.532 5.532 5.485 5.488 126,478 -0.03(-0.57%)
Feb 28, 2012 5.529 5.529 5.491 5.519 105,155 +0.02(+0.29%)
Feb 27, 2012 5.504 5.519 5.482 5.504 166,919 -0.01(-0.11%)
Feb 24, 2012 5.437 5.510 5.412 5.510 180,293 +0.08(+1.51%)
Feb 23, 2012 5.409 5.437 5.397 5.428 183,889 +0.03(+0.58%)
Feb 22, 2012 5.390 5.402 5.384 5.397 161,609 +0.02(+0.42%)
Feb 21, 2012 5.406 5.406 5.359 5.374 206,889 -0.03(-0.48%)
Feb 17, 2012 5.397 5.409 5.378 5.400 118,615 +0.01(+0.12%)
Feb 16, 2012 5.384 5.400 5.380 5.393 207,156 +0.02(+0.35%)
Feb 15, 2012 5.397 5.397 5.353 5.375 167,657 -0.00(-0.06%)
Feb 14, 2012 5.384 5.387 5.346 5.378 127,153 -0.00(-0.06%)
Feb 13, 2012 5.378 5.381 5.349 5.381 207,366 +0.03(+0.65%)
Feb 10, 2012 5.384 5.384 5.331 5.346 171,526 -0.04(-0.82%)
Feb 09, 2012 5.371 5.390 5.349 5.390 154,426 +0.04(+0.82%)
Feb 08, 2012 5.371 5.371 5.327 5.346 161,418 +0.01(+0.12%)
Feb 07, 2012 5.365 5.368 5.324 5.340 195,973 -0.01(-0.24%)
Feb 06, 2012 5.359 5.365 5.331 5.353 171,348 +0.00(+0.00%)
Feb 03, 2012 5.362 5.381 5.318 5.353 180,783 +0.01(+0.24%)
Feb 02, 2012 5.337 5.346 5.315 5.340 112,767 +0.03(+0.59%)
Feb 01, 2012 5.309 5.324 5.252 5.309 190,227 +0.04(+0.72%)
Jan 31, 2012 5.318 5.346 5.212 5.271 396,973 -0.03(-0.59%)
Jan 30, 2012 5.258 5.302 5.258 5.302 125,678 +0.05(+0.95%)
Jan 27, 2012 5.221 5.258 5.196 5.252 222,853 +0.03(+0.54%)
Jan 26, 2012 5.243 5.243 5.202 5.224 119,881 +0.03(+0.54%)
Jan 25, 2012 5.187 5.196 5.158 5.196 268,272 +0.03(+0.60%)
Jan 24, 2012 5.187 5.187 5.143 5.165 133,993 -0.02(-0.42%)
Jan 23, 2012 5.133 5.224 5.133 5.187 189,020 +0.07(+1.34%)
Jan 20, 2012 5.074 5.118 5.065 5.118 489,203 +0.06(+1.17%)
Jan 19, 2012 5.027 5.059 5.026 5.059 376,557 +0.05(+1.06%)
Jan 18, 2012 4.999 5.024 4.968 5.006 383,950 +0.02(+0.44%)
Jan 17, 2012 5.018 5.021 4.959 4.984 309,876 -0.01(-0.13%)
Jan 13, 2012 5.006 5.034 4.937 4.990 300,028 +0.00(+0.00%)
Jan 12, 2012 5.006 5.031 4.965 4.990 225,974 +0.01(+0.13%)
Jan 11, 2012 4.984 5.018 4.974 4.984 189,494 +0.03(+0.57%)
Jan 10, 2012 5.021 5.021 4.952 4.956 342,318 -0.02(-0.31%)
Jan 09, 2012 4.974 5.006 4.959 4.971 163,266 +0.02(+0.31%)
Jan 06, 2012 4.990 4.990 4.931 4.956 467,650 -0.02(-0.50%)
Jan 05, 2012 4.959 4.990 4.940 4.981 356,814 +0.02(+0.50%)
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.