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 )

6.406 -0.024 (-0.37%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 3, 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 (%)
Aug 31, 2011 5.311 5.326 5.287 5.314 166,957 +0.02(+0.45%)
Aug 30, 2011 5.227 5.290 5.203 5.290 128,176 +0.07(+1.38%)
Aug 29, 2011 5.164 5.224 5.163 5.218 120,343 +0.08(+1.52%)
Aug 26, 2011 5.143 5.182 5.125 5.140 118,662 +0.00(+0.06%)
Aug 25, 2011 5.173 5.200 5.122 5.137 90,721 -0.01(-0.29%)
Aug 24, 2011 5.185 5.194 5.134 5.152 93,982 -0.03(-0.58%)
Aug 23, 2011 5.113 5.182 5.077 5.182 126,752 +0.11(+2.19%)
Aug 22, 2011 5.134 5.146 5.068 5.071 212,068 -0.04(-0.76%)
Aug 19, 2011 5.113 5.149 5.098 5.110 56,195 -0.04(-0.70%)
Aug 18, 2011 5.125 5.152 5.080 5.146 131,430 -0.01(-0.23%)
Aug 17, 2011 5.251 5.266 5.098 5.158 277,113 -0.06(-1.09%)
Aug 16, 2011 5.200 5.245 5.167 5.215 216,380 -0.00(-0.03%)
Aug 15, 2011 5.122 5.216 5.089 5.216 142,278 +0.14(+2.68%)
Aug 12, 2011 5.140 5.140 5.032 5.080 130,590 -0.01(-0.18%)
Aug 11, 2011 5.038 5.103 4.972 5.089 249,436 +0.03(+0.65%)
Aug 10, 2011 4.900 5.060 4.843 5.056 190,470 +0.13(+2.69%)
Aug 09, 2011 4.798 4.945 4.649 4.923 323,651 +0.14(+2.93%)
Aug 08, 2011 4.798 4.945 4.669 4.783 607,711 -0.33(-6.45%)
Aug 05, 2011 5.161 5.206 4.945 5.113 340,034 -0.06(-1.16%)
Aug 04, 2011 5.347 5.353 5.173 5.173 226,287 -0.20(-3.69%)
Aug 03, 2011 5.353 5.371 5.308 5.371 162,442 +0.04(+0.84%)
Aug 02, 2011 5.272 5.374 5.272 5.326 114,367 +0.04(+0.74%)
Aug 01, 2011 5.266 5.308 5.245 5.287 100,018 +0.07(+1.38%)
Jul 29, 2011 5.233 5.233 5.188 5.215 90,983 -0.04(-0.79%)
Jul 28, 2011 5.203 5.260 5.191 5.257 108,207 +0.03(+0.57%)
Jul 27, 2011 5.260 5.275 5.188 5.227 131,623 -0.05(-1.01%)
Jul 26, 2011 5.280 5.298 5.245 5.280 126,748 -0.03(-0.50%)
Jul 25, 2011 5.272 5.316 5.260 5.307 93,932 -0.01(-0.28%)
Jul 22, 2011 5.313 5.322 5.298 5.322 129,130 +0.02(+0.34%)
Jul 21, 2011 5.295 5.325 5.280 5.304 106,527 +0.03(+0.62%)
Jul 20, 2011 5.280 5.280 5.257 5.272 133,431 +0.01(+0.17%)
Jul 19, 2011 5.260 5.269 5.223 5.263 136,148 +0.00(+0.06%)
Jul 18, 2011 5.239 5.273 5.224 5.260 175,146 +0.00(+0.06%)
Jul 15, 2011 5.257 5.257 5.218 5.257 120,725 -0.00(-0.06%)
Jul 14, 2011 5.227 5.260 5.209 5.260 171,125 +0.05(+1.03%)
Jul 13, 2011 5.200 5.209 5.167 5.206 120,016 +0.04(+0.69%)
Jul 12, 2011 5.188 5.188 5.138 5.170 108,385 +0.00(+0.00%)
Jul 11, 2011 5.215 5.221 5.152 5.170 134,469 -0.06(-1.14%)
Jul 08, 2011 5.266 5.266 5.224 5.230 81,358 -0.04(-0.85%)
Jul 07, 2011 5.257 5.280 5.217 5.275 178,109 +0.03(+0.57%)
Jul 06, 2011 5.182 5.251 5.173 5.245 471,528 +0.08(+1.61%)
Jul 05, 2011 5.152 5.164 5.126 5.161 125,317 -0.01(-0.29%)
Jul 01, 2011 5.150 5.176 5.144 5.176 107,092 +0.03(+0.52%)
Jun 30, 2011 5.126 5.152 5.123 5.149 120,762 +0.02(+0.46%)
Jun 29, 2011 5.167 5.167 5.125 5.126 122,004 -0.02(-0.40%)
Jun 28, 2011 5.170 5.170 5.132 5.147 156,468 -0.02(-0.46%)
Jun 27, 2011 5.135 5.170 5.111 5.170 158,960 +0.04(+0.86%)
Jun 24, 2011 5.152 5.161 5.108 5.126 120,529 -0.01(-0.29%)
Jun 23, 2011 5.129 5.141 5.105 5.141 104,143 -0.01(-0.17%)
Jun 22, 2011 5.111 5.149 5.111 5.149 138,458 +0.04(+0.81%)
Jun 21, 2011 5.105 5.132 5.096 5.108 168,840 +0.03(+0.58%)
Jun 20, 2011 5.082 5.085 5.076 5.079 133,905 +0.00(+0.06%)
Jun 17, 2011 5.087 5.090 5.060 5.076 96,124 +0.02(+0.47%)
Jun 16, 2011 5.082 5.105 5.028 5.052 245,069 -0.01(-0.18%)
Jun 15, 2011 5.126 5.138 5.061 5.061 252,708 -0.06(-1.15%)
Jun 14, 2011 5.079 5.120 5.067 5.120 86,379 +0.09(+1.72%)
Jun 13, 2011 5.135 5.135 5.031 5.034 179,972 -0.09(-1.69%)
Jun 10, 2011 5.135 5.141 5.102 5.120 133,103 -0.01(-0.29%)
Jun 09, 2011 5.102 5.135 5.076 5.135 146,839 +0.06(+1.11%)
Jun 08, 2011 5.105 5.108 5.079 5.079 131,783 -0.03(-0.52%)
Jun 07, 2011 5.135 5.135 5.090 5.105 117,073 -0.01(-0.29%)
Jun 06, 2011 5.144 5.144 5.102 5.120 139,399 -0.01(-0.29%)
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.