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 (%)
May 29, 2009 3.287 3.350 3.287 3.334 453,189 +0.02(+0.70%)
May 28, 2009 3.282 3.329 3.282 3.311 370,105 +0.01(+0.31%)
May 27, 2009 3.303 3.339 3.285 3.300 436,289 -0.00(-0.08%)
May 26, 2009 3.256 3.321 3.230 3.303 437,211 +0.03(+0.79%)
May 22, 2009 3.207 3.295 3.207 3.277 334,726 +0.05(+1.44%)
May 21, 2009 3.199 3.233 3.199 3.230 344,480 +0.02(+0.56%)
May 20, 2009 3.186 3.264 3.186 3.212 436,374 +0.02(+0.57%)
May 19, 2009 3.065 3.199 3.065 3.194 436,343 +0.11(+3.44%)
May 18, 2009 3.005 3.096 3.000 3.088 285,036 +0.08(+2.76%)
May 15, 2009 3.028 3.044 3.005 3.005 133,387 -0.02(-0.51%)
May 14, 2009 2.920 3.044 2.920 3.021 306,882 +0.08(+2.73%)
May 13, 2009 3.083 3.090 2.863 2.940 1,323,860 -0.17(-5.34%)
May 12, 2009 3.085 3.132 3.049 3.106 209,105 +0.01(+0.25%)
May 11, 2009 3.046 3.124 3.044 3.098 220,663 -0.02(-0.75%)
May 08, 2009 3.033 3.127 3.031 3.122 208,109 +0.08(+2.55%)
May 07, 2009 3.018 3.072 2.995 3.044 389,529 +0.03(+0.95%)
May 06, 2009 2.966 3.049 2.966 3.015 382,624 +0.05(+1.57%)
May 05, 2009 2.982 3.005 2.958 2.969 154,328 -0.03(-1.12%)
May 04, 2009 3.026 3.028 3.000 3.002 226,866 +0.03(+1.14%)
May 01, 2009 2.966 3.010 2.917 2.969 139,273 -0.02(-0.69%)
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%)
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.