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 (%)
Apr 30, 2009 2.992 3.010 2.986 2.989 199,266 +0.01(+0.35%)
Apr 29, 2009 2.951 3.002 2.951 2.979 168,430 +0.03(+0.97%)
Apr 28, 2009 2.881 2.958 2.881 2.951 231,437 +0.03(+0.89%)
Apr 27, 2009 2.920 2.940 2.920 2.925 96,934 -0.03(-1.05%)
Apr 24, 2009 2.922 2.957 2.922 2.956 100,713 +0.01(+0.35%)
Apr 23, 2009 2.920 2.945 2.896 2.945 180,038 +0.05(+1.88%)
Apr 22, 2009 2.863 2.914 2.850 2.891 210,985 -0.02(-0.71%)
Apr 21, 2009 2.852 2.927 2.852 2.912 249,043 +0.05(+1.81%)
Apr 20, 2009 2.888 2.896 2.852 2.860 254,332 -0.05(-1.69%)
Apr 17, 2009 2.912 2.922 2.865 2.909 209,383 +0.03(+1.17%)
Apr 16, 2009 2.839 2.875 2.798 2.875 276,150 +0.03(+1.09%)
Apr 15, 2009 2.842 2.847 2.806 2.844 142,180 +0.02(+0.83%)
Apr 14, 2009 2.785 2.979 2.772 2.821 297,351 +0.02(+0.55%)
Apr 13, 2009 2.803 2.816 2.759 2.806 141,829 -0.01(-0.46%)
Apr 09, 2009 2.764 2.837 2.725 2.818 376,574 +0.06(+2.26%)
Apr 08, 2009 2.658 2.785 2.650 2.756 320,292 +0.09(+3.20%)
Apr 07, 2009 2.658 2.689 2.629 2.671 269,155 -0.03(-0.96%)
Apr 06, 2009 2.697 2.727 2.684 2.697 130,460 -0.05(-1.79%)
Apr 03, 2009 2.692 2.774 2.692 2.746 239,512 -0.01(-0.47%)
Apr 02, 2009 2.704 2.772 2.676 2.759 216,436 +0.02(+0.76%)
Apr 01, 2009 2.572 2.746 2.572 2.738 190,001 +0.02(+0.76%)
Mar 31, 2009 2.645 2.717 2.645 2.717 166,206 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,395 -0.08(-2.93%)
Mar 26, 2009 2.743 2.759 2.681 2.741 323,562 -0.01(-0.28%)
Mar 25, 2009 2.749 2.761 2.728 2.749 251,823 +0.01(+0.47%)
Mar 24, 2009 2.725 2.746 2.717 2.736 397,242 -0.02(-0.56%)
Mar 23, 2009 2.745 2.751 2.715 2.751 275,679 +0.09(+3.21%)
Mar 20, 2009 2.622 2.689 2.622 2.666 149,723 -0.06(-2.12%)
Mar 19, 2009 2.650 2.728 2.647 2.723 248,163 +0.06(+2.26%)
Mar 18, 2009 2.554 2.684 2.552 2.663 197,011 +0.08(+3.01%)
Mar 17, 2009 2.591 2.602 2.576 2.585 219,134 -0.01(-0.50%)
Mar 16, 2009 2.557 2.640 2.521 2.598 232,730 +0.08(+3.30%)
Mar 13, 2009 2.484 2.536 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.422 2.531 2.378 2.513 1,575,047 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.370 2.427 1,586,851 +0.06(+2.35%)
Mar 10, 2009 2.267 2.383 2.267 2.372 318,204 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.293 592,382 -0.08(-3.17%)
Mar 06, 2009 2.391 2.391 2.331 2.368 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.443 2.349 2.370 797,168 -0.09(-3.68%)
Mar 04, 2009 2.339 2.477 2.326 2.461 474,926 +0.07(+2.93%)
Mar 02, 2009 2.596 2.596 2.378 2.391 279,400 -0.24(-9.15%)
Feb 27, 2009 2.609 2.676 2.552 2.632 0 +0.01(+0.20%)
Feb 26, 2009 2.655 2.692 2.627 2.627 136,811 -0.01(-0.49%)
Feb 25, 2009 2.660 2.663 2.629 2.640 121,173 -0.02(-0.59%)
Feb 24, 2009 2.539 2.699 2.539 2.655 338,489 +0.13(+5.13%)
Feb 23, 2009 2.642 2.660 2.513 2.526 421,917 -0.04(-1.61%)
Feb 20, 2009 2.655 2.655 2.544 2.567 478,829 -0.10(-3.60%)
Feb 19, 2009 2.720 2.736 2.658 2.663 306,507 +0.01(+0.39%)
Feb 18, 2009 2.736 2.736 2.650 2.653 331,417 -0.07(-2.48%)
Feb 17, 2009 2.777 2.785 2.720 2.720 321,589 -0.07(-2.54%)
Feb 13, 2009 2.733 2.813 2.733 2.791 98,355 +0.03(+1.16%)
Feb 12, 2009 2.824 2.826 2.758 2.759 322,600 -0.04(-1.57%)
Feb 11, 2009 2.878 2.878 2.759 2.803 298,798 +0.01(+0.28%)
Feb 10, 2009 2.790 2.799 2.780 2.795 339,481 -0.01(-0.46%)
Feb 09, 2009 2.780 2.837 2.772 2.808 172,711 +0.00(+0.00%)
Feb 06, 2009 2.738 2.816 2.738 2.808 212,020 +0.06(+2.07%)
Feb 05, 2009 2.746 2.772 2.717 2.751 347,418 -0.05(-1.76%)
Feb 04, 2009 2.780 2.822 2.772 2.800 174,108 -0.03(-1.19%)
Feb 03, 2009 2.800 2.834 2.733 2.834 268,561 +0.03(+1.20%)
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.