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 24, 2011 5.061 5.072 5.031 5.037 103,764 +0.00(+0.00%)
May 23, 2011 5.090 5.090 5.020 5.037 160,195 -0.07(-1.43%)
May 20, 2011 5.067 5.122 5.037 5.111 173,197 +0.05(+0.99%)
May 19, 2011 5.052 5.061 5.026 5.061 82,638 +0.03(+0.52%)
May 18, 2011 5.008 5.046 4.999 5.034 117,976 +0.05(+0.94%)
May 17, 2011 5.026 5.061 4.984 4.987 237,302 -0.03(-0.53%)
May 16, 2011 5.026 5.037 4.999 5.014 136,263 -0.01(-0.23%)
May 13, 2011 5.049 5.061 5.008 5.026 187,654 +0.00(+0.00%)
May 12, 2011 5.023 5.040 4.999 5.026 96,363 -0.01(-0.29%)
May 11, 2011 5.049 5.049 4.999 5.040 128,545 -0.01(-0.17%)
May 10, 2011 4.970 5.061 4.965 5.049 304,812 +0.08(+1.53%)
May 09, 2011 4.979 4.979 4.949 4.973 169,056 -0.01(-0.12%)
May 06, 2011 4.973 4.984 4.961 4.979 133,047 +0.04(+0.89%)
May 05, 2011 5.005 5.017 4.917 4.935 174,169 -0.06(-1.30%)
May 04, 2011 5.020 5.020 4.990 4.999 82,574 -0.01(-0.11%)
May 03, 2011 5.037 5.037 4.990 5.005 163,190 -0.01(-0.29%)
May 02, 2011 5.023 5.023 5.020 5.020 201,412 -0.01(-0.29%)
Apr 29, 2011 4.985 5.037 4.956 5.034 195,044 +0.07(+1.35%)
Apr 28, 2011 4.953 4.967 4.944 4.967 140,312 +0.03(+0.59%)
Apr 27, 2011 4.941 4.959 4.918 4.938 245,439 +0.02(+0.47%)
Apr 26, 2011 4.909 4.930 4.909 4.915 216,920 +0.00(+0.06%)
Apr 25, 2011 4.932 4.942 4.900 4.912 284,281 -0.01(-0.12%)
Apr 21, 2011 4.924 4.953 4.918 4.918 170,986 +0.00(+0.06%)
Apr 20, 2011 4.944 4.947 4.912 4.915 214,329 +0.01(+0.18%)
Apr 19, 2011 4.909 4.918 4.892 4.906 151,250 +0.01(+0.30%)
Apr 18, 2011 4.909 4.930 4.883 4.892 275,140 -0.01(-0.30%)
Apr 15, 2011 4.915 4.927 4.903 4.906 112,137 +0.00(+0.00%)
Apr 14, 2011 4.883 4.906 4.880 4.906 139,140 +0.03(+0.54%)
Apr 13, 2011 4.889 4.894 4.860 4.880 142,168 +0.00(+0.06%)
Apr 12, 2011 4.851 4.886 4.845 4.877 112,621 +0.02(+0.48%)
Apr 11, 2011 4.886 4.889 4.848 4.854 219,058 -0.03(-0.54%)
Apr 08, 2011 4.877 4.892 4.873 4.880 128,948 +0.02(+0.36%)
Apr 07, 2011 4.889 4.889 4.860 4.863 101,549 -0.01(-0.24%)
Apr 06, 2011 4.895 4.909 4.857 4.874 186,130 -0.01(-0.24%)
Apr 05, 2011 4.886 4.900 4.874 4.886 155,350 +0.01(+0.18%)
Apr 04, 2011 4.906 4.906 4.866 4.877 105,326 -0.02(-0.42%)
Apr 01, 2011 4.866 4.900 4.866 4.898 243,882 +0.05(+1.02%)
Mar 31, 2011 4.845 4.862 4.842 4.848 123,173 -0.01(-0.18%)
Mar 30, 2011 4.857 4.857 4.857 4.857 244,653 +0.01(+0.18%)
Mar 29, 2011 4.845 4.848 4.808 4.848 191,267 +0.02(+0.42%)
Mar 28, 2011 4.822 4.848 4.811 4.828 177,151 +0.02(+0.48%)
Mar 25, 2011 4.785 4.808 4.779 4.805 129,608 +0.02(+0.48%)
Mar 24, 2011 4.816 4.819 4.782 4.782 134,900 -0.03(-0.60%)
Mar 23, 2011 4.793 4.813 4.777 4.811 90,068 +0.03(+0.54%)
Mar 22, 2011 4.773 4.802 4.769 4.785 122,373 +0.03(+0.55%)
Mar 21, 2011 4.750 4.764 4.735 4.759 123,824 +0.03(+0.73%)
Mar 18, 2011 4.750 4.776 4.707 4.724 129,428 -0.01(-0.24%)
Mar 17, 2011 4.753 4.768 4.735 4.735 150,778 +0.01(+0.12%)
Mar 16, 2011 4.793 4.805 4.715 4.730 220,338 -0.08(-1.56%)
Mar 15, 2011 4.782 4.805 4.773 4.805 137,570 +0.01(+0.12%)
Mar 14, 2011 4.744 4.805 4.744 4.799 153,601 +0.02(+0.36%)
Mar 11, 2011 4.735 4.782 4.735 4.782 188,531 +0.03(+0.61%)
Mar 10, 2011 4.718 4.753 4.678 4.753 132,060 +0.03(+0.73%)
Mar 09, 2011 4.759 4.767 4.660 4.718 502,830 -0.03(-0.67%)
Mar 08, 2011 4.721 4.770 4.707 4.750 187,232 +0.05(+0.98%)
Mar 07, 2011 4.718 4.744 4.683 4.704 194,727 +0.00(+0.00%)
Mar 04, 2011 4.750 4.790 4.695 4.704 366,129 -0.04(-0.91%)
Mar 03, 2011 4.857 4.883 4.747 4.747 439,256 -0.10(-2.14%)
Mar 02, 2011 4.767 4.851 4.733 4.851 658,655 +0.06(+1.33%)
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.