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 )

6.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Apr 30, 2009 2.991 3.009 2.985 2.989 199,318 +0.01(+0.35%)
Apr 29, 2009 2.950 3.002 2.950 2.978 168,474 +0.03(+0.97%)
Apr 28, 2009 2.880 2.958 2.880 2.950 231,497 +0.03(+0.89%)
Apr 27, 2009 2.919 2.939 2.919 2.924 96,959 -0.03(-1.05%)
Apr 24, 2009 2.921 2.956 2.921 2.955 100,740 +0.01(+0.35%)
Apr 23, 2009 2.919 2.945 2.895 2.945 180,085 +0.05(+1.88%)
Apr 22, 2009 2.862 2.914 2.849 2.890 211,040 -0.02(-0.71%)
Apr 21, 2009 2.851 2.927 2.851 2.911 249,108 +0.05(+1.81%)
Apr 20, 2009 2.888 2.895 2.851 2.859 254,398 -0.05(-1.69%)
Apr 17, 2009 2.911 2.921 2.864 2.908 209,438 +0.03(+1.17%)
Apr 16, 2009 2.838 2.875 2.797 2.875 276,222 +0.03(+1.09%)
Apr 15, 2009 2.841 2.846 2.805 2.844 142,217 +0.02(+0.83%)
Apr 14, 2009 2.784 2.978 2.771 2.820 297,428 +0.02(+0.55%)
Apr 13, 2009 2.802 2.815 2.758 2.805 141,866 -0.01(-0.46%)
Apr 09, 2009 2.763 2.836 2.724 2.818 376,673 +0.06(+2.26%)
Apr 08, 2009 2.657 2.784 2.649 2.756 320,376 +0.09(+3.20%)
Apr 07, 2009 2.657 2.688 2.629 2.670 269,226 -0.03(-0.96%)
Apr 06, 2009 2.696 2.726 2.683 2.696 130,494 -0.05(-1.79%)
Apr 03, 2009 2.691 2.774 2.691 2.745 239,575 -0.01(-0.47%)
Apr 02, 2009 2.704 2.771 2.675 2.758 216,492 +0.02(+0.76%)
Apr 01, 2009 2.572 2.745 2.572 2.737 190,050 +0.02(+0.76%)
Mar 31, 2009 2.644 2.717 2.644 2.717 166,250 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,465 -0.08(-2.93%)
Mar 26, 2009 2.743 2.758 2.680 2.740 323,646 -0.01(-0.28%)
Mar 25, 2009 2.748 2.761 2.727 2.748 251,888 +0.01(+0.47%)
Mar 24, 2009 2.724 2.745 2.716 2.735 397,346 -0.02(-0.57%)
Mar 23, 2009 2.745 2.750 2.714 2.750 275,751 +0.09(+3.21%)
Mar 20, 2009 2.621 2.688 2.621 2.665 149,762 -0.06(-2.12%)
Mar 19, 2009 2.649 2.728 2.647 2.723 248,228 +0.06(+2.26%)
Mar 18, 2009 2.554 2.683 2.551 2.662 197,063 +0.08(+3.01%)
Mar 17, 2009 2.590 2.601 2.575 2.585 219,191 -0.01(-0.50%)
Mar 16, 2009 2.556 2.639 2.520 2.598 232,791 +0.08(+3.30%)
Mar 13, 2009 2.484 2.535 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.421 2.530 2.377 2.513 1,575,457 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.369 2.427 1,587,265 +0.06(+2.35%)
Mar 10, 2009 2.266 2.383 2.266 2.371 318,287 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.292 592,536 -0.08(-3.17%)
Mar 06, 2009 2.390 2.390 2.331 2.367 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.442 2.348 2.370 797,376 -0.09(-3.68%)
Mar 04, 2009 2.339 2.476 2.326 2.460 475,050 +0.07(+2.93%)
Mar 02, 2009 2.595 2.595 2.377 2.390 279,473 -0.24(-9.15%)
Feb 27, 2009 2.608 2.675 2.551 2.631 0 +0.01(+0.20%)
Feb 26, 2009 2.655 2.691 2.626 2.626 136,846 -0.01(-0.49%)
Feb 25, 2009 2.660 2.662 2.629 2.639 121,204 -0.02(-0.59%)
Feb 24, 2009 2.538 2.699 2.538 2.655 338,578 +0.13(+5.13%)
Feb 23, 2009 2.642 2.660 2.512 2.525 422,027 -0.04(-1.61%)
Feb 20, 2009 2.655 2.655 2.543 2.567 478,953 -0.10(-3.60%)
Feb 19, 2009 2.719 2.735 2.657 2.662 306,587 +0.01(+0.39%)
Feb 18, 2009 2.735 2.735 2.649 2.652 331,504 -0.07(-2.48%)
Feb 17, 2009 2.776 2.784 2.719 2.719 321,673 -0.07(-2.54%)
Feb 13, 2009 2.732 2.813 2.732 2.790 98,380 +0.03(+1.16%)
Feb 12, 2009 2.823 2.826 2.757 2.758 322,685 -0.04(-1.57%)
Feb 11, 2009 2.877 2.877 2.758 2.802 298,876 +0.01(+0.28%)
Feb 10, 2009 2.789 2.798 2.779 2.794 339,570 -0.01(-0.46%)
Feb 09, 2009 2.779 2.836 2.771 2.807 172,756 +0.00(+0.00%)
Feb 06, 2009 2.737 2.815 2.737 2.807 212,075 +0.06(+2.07%)
Feb 05, 2009 2.745 2.771 2.717 2.750 347,509 -0.05(-1.76%)
Feb 04, 2009 2.779 2.822 2.771 2.800 174,154 -0.03(-1.19%)
Feb 03, 2009 2.800 2.833 2.732 2.833 268,631 +0.03(+1.20%)
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.