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 )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 30, 2009 4.155 4.193 4.145 4.176 241,798 +0.01(+0.31%)
Nov 27, 2009 4.140 4.210 4.090 4.163 265,616 -0.08(-1.77%)
Nov 25, 2009 4.103 4.241 4.103 4.238 256,474 +0.12(+2.89%)
Nov 24, 2009 4.101 4.119 4.072 4.119 226,696 +0.03(+0.70%)
Nov 23, 2009 4.096 4.103 4.033 4.090 225,743 +0.02(+0.57%)
Nov 20, 2009 4.046 4.080 4.041 4.067 228,202 -0.01(-0.25%)
Nov 19, 2009 4.093 4.093 4.052 4.077 263,404 -0.01(-0.25%)
Nov 18, 2009 4.067 4.093 4.057 4.088 169,955 +0.03(+0.64%)
Nov 17, 2009 4.062 4.064 4.015 4.062 154,938 +0.02(+0.49%)
Nov 16, 2009 4.046 4.059 4.020 4.042 307,264 +0.01(+0.34%)
Nov 13, 2009 4.005 4.033 3.984 4.028 187,546 +0.04(+0.97%)
Nov 12, 2009 4.013 4.036 3.984 3.989 123,037 -0.02(-0.52%)
Nov 11, 2009 4.015 4.039 4.000 4.010 226,036 -0.02(-0.39%)
Nov 10, 2009 4.033 4.046 3.999 4.026 293,822 -0.02(-0.51%)
Nov 09, 2009 3.984 4.046 3.984 4.046 385,333 +0.06(+1.56%)
Nov 06, 2009 3.963 4.020 3.946 3.984 244,484 +0.00(+0.00%)
Nov 05, 2009 3.912 3.987 3.912 3.984 189,032 +0.06(+1.59%)
Nov 04, 2009 3.904 3.935 3.849 3.922 260,717 +0.06(+1.61%)
Nov 03, 2009 3.805 3.899 3.787 3.860 312,340 +0.00(+0.00%)
Nov 02, 2009 3.873 3.899 3.839 3.860 278,582 -0.02(-0.40%)
Oct 30, 2009 3.951 3.951 3.818 3.875 567,877 -0.07(-1.84%)
Oct 29, 2009 3.782 3.961 3.782 3.948 411,849 +0.11(+2.97%)
Oct 28, 2009 3.992 3.997 3.831 3.834 645,286 -0.17(-4.27%)
Oct 27, 2009 4.005 4.054 3.966 4.005 375,467 -0.02(-0.39%)
Oct 26, 2009 4.028 4.075 4.005 4.020 325,569 +0.01(+0.26%)
Oct 23, 2009 4.031 4.031 3.974 4.010 342,967 -0.03(-0.83%)
Oct 22, 2009 4.059 4.077 4.035 4.044 221,663 -0.01(-0.20%)
Oct 21, 2009 4.096 4.106 4.046 4.052 314,305 -0.01(-0.31%)
Oct 20, 2009 4.075 4.090 4.049 4.064 181,891 +0.00(+0.10%)
Oct 19, 2009 4.052 4.072 4.041 4.060 325,399 +0.01(+0.22%)
Oct 16, 2009 4.036 4.067 4.015 4.052 277,003 +0.01(+0.32%)
Oct 15, 2009 3.992 4.057 3.966 4.039 348,788 +0.01(+0.19%)
Oct 14, 2009 4.041 4.067 4.016 4.031 307,862 -0.02(-0.57%)
Oct 13, 2009 4.039 4.072 4.026 4.054 175,938 -0.02(-0.57%)
Oct 12, 2009 4.094 4.106 4.031 4.077 328,931 -0.03(-0.82%)
Oct 09, 2009 4.052 4.111 4.052 4.111 214,143 +0.04(+1.02%)
Oct 08, 2009 4.015 4.083 4.015 4.070 382,037 +0.04(+1.09%)
Oct 07, 2009 3.943 4.026 3.925 4.026 667,363 +0.06(+1.50%)
Oct 06, 2009 3.922 3.966 3.917 3.966 312,379 +0.03(+0.79%)
Oct 05, 2009 3.945 3.956 3.904 3.935 217,721 +0.02(+0.60%)
Oct 02, 2009 3.948 3.961 3.878 3.912 404,083 -0.06(-1.63%)
Oct 01, 2009 4.020 4.020 3.958 3.976 220,242 -0.04(-0.90%)
Sep 30, 2009 4.018 4.018 3.987 4.013 312,965 +0.03(+0.72%)
Sep 29, 2009 3.974 3.984 3.932 3.984 294,950 +0.02(+0.52%)
Sep 28, 2009 3.948 3.971 3.909 3.963 156,733 +0.04(+1.12%)
Sep 25, 2009 3.904 3.925 3.888 3.919 302,601 +0.02(+0.59%)
Sep 24, 2009 3.935 3.940 3.888 3.897 455,339 -0.04(-0.97%)
Sep 23, 2009 3.951 3.961 3.935 3.935 327,719 -0.01(-0.26%)
Sep 22, 2009 3.909 3.976 3.909 3.945 431,656 +0.04(+0.93%)
Sep 21, 2009 3.948 3.969 3.899 3.909 470,958 -0.04(-1.05%)
Sep 18, 2009 3.969 3.971 3.943 3.951 266,951 +0.01(+0.20%)
Sep 17, 2009 3.940 4.026 3.927 3.943 340,941 +0.07(+1.71%)
Sep 16, 2009 3.886 3.914 3.874 3.876 349,661 +0.01(+0.16%)
Sep 15, 2009 3.857 3.870 3.855 3.870 291,441 +0.02(+0.47%)
Sep 14, 2009 3.824 3.852 3.793 3.852 288,993 +0.02(+0.47%)
Sep 11, 2009 3.857 3.862 3.824 3.834 410,518 -0.02(-0.47%)
Sep 10, 2009 3.829 3.862 3.828 3.852 291,305 +0.02(+0.47%)
Sep 09, 2009 3.795 3.842 3.792 3.834 238,443 +0.01(+0.34%)
Sep 08, 2009 3.761 3.829 3.761 3.821 347,433 +0.04(+1.03%)
Sep 04, 2009 3.746 3.787 3.736 3.782 229,387 +0.01(+0.21%)
Sep 03, 2009 3.733 3.782 3.733 3.774 284,751 +0.01(+0.34%)
Sep 02, 2009 3.769 3.777 3.699 3.761 255,035 -0.01(-0.34%)
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.