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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 2.688 2.704 2.623 2.693 224,022 +0.06(+2.16%)
Dec 30, 2008 2.616 2.683 2.616 2.636 230,995 -0.01(-0.29%)
Dec 29, 2008 2.644 2.675 2.603 2.644 299,448 -0.03(-1.16%)
Dec 26, 2008 2.647 2.693 2.644 2.675 185,602 -0.01(-0.19%)
Dec 24, 2008 2.543 2.701 2.543 2.680 222,740 +0.12(+4.76%)
Dec 23, 2008 2.535 2.572 2.504 2.559 208,998 +0.05(+1.96%)
Dec 22, 2008 2.507 2.535 2.497 2.510 249,332 -0.00(-0.10%)
Dec 19, 2008 2.380 2.613 2.380 2.512 386,619 +0.11(+4.53%)
Dec 18, 2008 2.359 2.458 2.359 2.403 273,218 +0.03(+1.42%)
Dec 17, 2008 2.248 2.396 2.248 2.370 527,127 +0.13(+5.66%)
Dec 16, 2008 2.188 2.256 2.173 2.243 164,010 +0.06(+2.85%)
Dec 15, 2008 2.194 2.199 2.175 2.181 193,746 +0.02(+1.02%)
Dec 12, 2008 2.142 2.222 2.098 2.159 325,028 +0.00(+0.06%)
Dec 11, 2008 2.152 2.204 2.150 2.157 337,280 -0.01(-0.60%)
Dec 10, 2008 2.155 2.171 2.150 2.170 221,863 +0.03(+1.21%)
Dec 09, 2008 2.150 2.191 2.142 2.144 382,322 -0.06(-2.59%)
Dec 08, 2008 2.126 2.217 2.121 2.201 309,232 +0.10(+4.55%)
Dec 05, 2008 2.100 2.113 2.093 2.106 351,710 -0.03(-1.34%)
Dec 04, 2008 2.137 2.175 2.130 2.134 156,705 -0.05(-2.25%)
Dec 03, 2008 2.188 2.225 2.106 2.183 130,892 -0.03(-1.29%)
Dec 02, 2008 2.100 2.218 2.095 2.212 187,251 +0.01(+0.35%)
Dec 01, 2008 2.295 2.295 2.186 2.204 125,486 -0.18(-7.50%)
Nov 28, 2008 2.261 2.383 2.261 2.383 82,839 +0.07(+3.14%)
Nov 26, 2008 2.245 2.346 2.240 2.310 141,221 +0.10(+4.57%)
Nov 25, 2008 2.155 2.253 2.142 2.209 363,031 +0.07(+3.27%)
Nov 24, 2008 2.103 2.194 2.046 2.139 322,909 +0.09(+4.16%)
Nov 21, 2008 2.072 2.098 1.976 2.054 221,500 +0.00(+0.13%)
Nov 20, 2008 2.085 2.126 2.043 2.051 378,704 -0.09(-4.00%)
Nov 19, 2008 2.227 2.261 2.137 2.137 185,664 -0.15(-6.36%)
Nov 18, 2008 2.308 2.339 2.243 2.282 187,753 -0.07(-2.87%)
Nov 17, 2008 2.385 2.385 2.264 2.349 200,989 -0.03(-1.09%)
Nov 14, 2008 2.357 2.409 2.344 2.375 187,772 -0.06(-2.65%)
Nov 13, 2008 2.447 2.535 2.297 2.440 245,819 -0.01(-0.32%)
Nov 12, 2008 2.429 2.466 2.421 2.447 169,219 -0.07(-2.88%)
Nov 11, 2008 2.510 2.595 2.489 2.520 160,242 -0.06(-2.31%)
Nov 10, 2008 2.621 2.652 2.579 2.579 88,129 -0.03(-1.29%)
Nov 07, 2008 2.541 2.662 2.541 2.613 154,531 +0.01(+0.40%)
Nov 06, 2008 2.644 2.670 2.603 2.603 156,315 -0.08(-2.90%)
Nov 05, 2008 2.603 2.717 2.603 2.680 311,445 +0.03(+0.98%)
Nov 04, 2008 2.590 2.657 2.589 2.655 111,096 +0.05(+1.99%)
Nov 03, 2008 2.525 2.611 2.525 2.603 102,211 +0.03(+1.01%)
Oct 31, 2008 2.551 2.592 2.530 2.577 223,582 +0.01(+0.20%)
Oct 30, 2008 2.548 2.600 2.548 2.572 177,320 -0.00(-0.10%)
Oct 29, 2008 2.551 2.574 2.507 2.574 179,011 +0.02(+0.71%)
Oct 28, 2008 2.442 2.556 2.442 2.556 178,976 +0.12(+5.00%)
Oct 27, 2008 2.396 2.460 2.331 2.434 112,432 +0.02(+0.75%)
Oct 24, 2008 2.357 2.450 2.276 2.416 142,233 -0.15(-5.79%)
Oct 23, 2008 2.579 2.719 2.548 2.565 222,987 +0.03(+1.26%)
Oct 22, 2008 2.642 2.662 2.533 2.533 207,167 -0.19(-7.03%)
Oct 21, 2008 2.766 2.867 2.665 2.724 242,413 -0.13(-4.62%)
Oct 20, 2008 2.732 2.857 2.725 2.857 170,659 +0.15(+5.45%)
Oct 17, 2008 2.502 2.727 2.502 2.709 221,956 +0.11(+4.18%)
Oct 16, 2008 2.538 2.608 2.522 2.600 172,980 +0.03(+1.11%)
Oct 15, 2008 2.541 2.649 2.507 2.572 179,251 -0.25(-8.82%)
Oct 14, 2008 2.675 2.919 2.611 2.820 359,652 +0.21(+8.14%)
Oct 13, 2008 2.238 2.673 2.201 2.608 459,867 +0.48(+22.66%)
Oct 10, 2008 2.251 2.251 1.696 2.126 682,704 -0.18(-7.96%)
Oct 09, 2008 2.333 2.510 2.302 2.310 591,494 -0.21(-8.32%)
Oct 08, 2008 2.657 2.660 2.341 2.520 530,351 -0.19(-6.98%)
Oct 07, 2008 2.870 2.870 2.709 2.709 323,920 -0.15(-5.08%)
Oct 06, 2008 3.074 3.074 2.774 2.854 634,593 -0.28(-8.85%)
Oct 03, 2008 3.074 3.157 3.056 3.131 263,117 +0.05(+1.60%)
Oct 02, 2008 3.030 3.105 3.030 3.082 265,619 -0.04(-1.24%)
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.