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 )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2010 4.188 4.188 4.124 4.188 235,065 +0.02(+0.51%)
May 27, 2010 4.140 4.166 4.083 4.166 184,417 +0.08(+1.90%)
May 26, 2010 4.075 4.121 4.057 4.089 203,705 +0.04(+0.99%)
May 25, 2010 3.958 4.049 3.958 4.049 375,854 +0.01(+0.26%)
May 24, 2010 3.944 4.038 3.944 4.038 289,722 +0.09(+2.37%)
May 21, 2010 3.904 3.968 3.784 3.944 660,797 +0.01(+0.20%)
May 20, 2010 3.947 3.984 3.851 3.936 580,120 -0.16(-3.98%)
May 19, 2010 4.070 4.102 4.046 4.099 250,621 -0.03(-0.71%)
May 18, 2010 4.164 4.209 4.110 4.129 294,953 -0.04(-0.96%)
May 17, 2010 4.236 4.236 4.097 4.169 334,581 -0.03(-0.70%)
May 14, 2010 4.198 4.239 4.190 4.198 219,740 -0.05(-1.20%)
May 13, 2010 4.273 4.287 4.225 4.249 151,730 -0.01(-0.19%)
May 12, 2010 4.222 4.276 4.222 4.257 295,069 +0.06(+1.47%)
May 11, 2010 4.198 4.212 4.177 4.196 281,824 +0.01(+0.32%)
May 10, 2010 4.145 4.182 4.142 4.182 593,684 +0.17(+4.27%)
May 07, 2010 3.963 4.089 3.929 4.011 966,037 +0.06(+1.42%)
May 06, 2010 4.225 4.225 3.907 3.955 1,484,329 -0.28(-6.71%)
May 05, 2010 4.268 4.295 4.217 4.240 858,276 -0.15(-3.33%)
May 04, 2010 4.501 4.501 4.372 4.386 272,617 -0.10(-2.21%)
May 03, 2010 4.514 4.514 4.468 4.485 194,955 +0.00(+0.00%)
Apr 30, 2010 4.498 4.498 4.479 4.485 120,655 -0.01(-0.18%)
Apr 29, 2010 4.487 4.493 4.463 4.493 171,771 +0.02(+0.53%)
Apr 28, 2010 4.471 4.493 4.461 4.469 265,667 -0.01(-0.12%)
Apr 27, 2010 4.495 4.503 4.469 4.474 241,229 -0.02(-0.41%)
Apr 26, 2010 4.485 4.511 4.485 4.493 283,262 +0.01(+0.18%)
Apr 23, 2010 4.471 4.485 4.437 4.485 156,942 +0.02(+0.47%)
Apr 22, 2010 4.418 4.463 4.415 4.463 296,422 +0.05(+1.02%)
Apr 21, 2010 4.437 4.437 4.402 4.418 170,034 -0.00(-0.06%)
Apr 20, 2010 4.405 4.421 4.386 4.421 132,051 +0.03(+0.79%)
Apr 19, 2010 4.362 4.397 4.362 4.386 179,045 +0.00(+0.06%)
Apr 16, 2010 4.402 4.402 4.360 4.384 244,835 -0.01(-0.30%)
Apr 15, 2010 4.402 4.416 4.368 4.397 266,700 -0.00(-0.00%)
Apr 14, 2010 4.386 4.397 4.360 4.397 133,148 +0.03(+0.61%)
Apr 13, 2010 4.370 4.373 4.355 4.370 118,229 +0.02(+0.43%)
Apr 12, 2010 4.347 4.370 4.344 4.352 171,534 +0.01(+0.18%)
Apr 09, 2010 4.349 4.349 4.330 4.344 141,363 -0.00(-0.06%)
Apr 08, 2010 4.357 4.357 4.323 4.347 150,834 +0.01(+0.12%)
Apr 07, 2010 4.344 4.344 4.323 4.341 138,356 +0.02(+0.37%)
Apr 06, 2010 4.304 4.328 4.304 4.325 238,357 +0.02(+0.37%)
Apr 05, 2010 4.325 4.331 4.304 4.309 153,705 -0.02(-0.49%)
Apr 01, 2010 4.315 4.331 4.331 4.331 105,517 +0.02(+0.49%)
Mar 31, 2010 4.304 4.323 4.304 4.309 163,927 -0.00(-0.06%)
Mar 30, 2010 4.312 4.312 4.295 4.312 179,581 +0.01(+0.31%)
Mar 29, 2010 4.302 4.309 4.286 4.299 194,913 -0.00(-0.06%)
Mar 26, 2010 4.317 4.320 4.279 4.302 151,012 +0.00(+0.00%)
Mar 25, 2010 4.265 4.317 4.265 4.302 171,654 +0.04(+0.86%)
Mar 24, 2010 4.262 4.275 4.257 4.265 201,116 -0.01(-0.25%)
Mar 23, 2010 4.244 4.283 4.220 4.275 268,288 +0.02(+0.43%)
Mar 22, 2010 4.204 4.278 4.175 4.257 225,990 +0.07(+1.57%)
Mar 19, 2010 4.244 4.251 4.191 4.191 373,773 -0.06(-1.36%)
Mar 18, 2010 4.283 4.286 4.244 4.249 352,523 -0.03(-0.68%)
Mar 17, 2010 4.262 4.286 4.244 4.278 416,941 +0.01(+0.31%)
Mar 16, 2010 4.280 4.286 4.233 4.265 272,747 +0.01(+0.31%)
Mar 15, 2010 4.265 4.267 4.241 4.251 122,886 -0.01(-0.12%)
Mar 12, 2010 4.251 4.265 4.244 4.257 180,383 +0.00(+0.00%)
Mar 11, 2010 4.236 4.259 4.233 4.257 122,765 +0.02(+0.37%)
Mar 10, 2010 4.270 4.283 4.241 4.241 193,333 -0.01(-0.19%)
Mar 09, 2010 4.238 4.251 4.230 4.249 115,289 +0.01(+0.13%)
Mar 08, 2010 4.238 4.243 4.230 4.243 115,118 +0.02(+0.37%)
Mar 05, 2010 4.194 4.230 4.194 4.228 123,494 +0.03(+0.75%)
Mar 04, 2010 4.207 4.210 4.128 4.196 300,432 +0.00(+0.00%)
Mar 03, 2010 4.220 4.241 4.191 4.196 171,733 -0.02(-0.56%)
Mar 02, 2010 4.238 4.238 4.191 4.220 211,164 -0.01(-0.31%)
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.