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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 4.540 4.540 4.521 4.526 119,540 -0.01(-0.18%)
Apr 29, 2010 4.529 4.534 4.505 4.534 170,183 +0.02(+0.53%)
Apr 28, 2010 4.513 4.534 4.502 4.510 263,211 -0.01(-0.12%)
Apr 27, 2010 4.537 4.545 4.510 4.516 238,998 -0.02(-0.41%)
Apr 26, 2010 4.526 4.553 4.526 4.534 280,644 +0.01(+0.18%)
Apr 23, 2010 4.513 4.526 4.478 4.526 155,491 +0.02(+0.48%)
Apr 22, 2010 4.459 4.505 4.456 4.505 293,682 +0.05(+1.02%)
Apr 21, 2010 4.478 4.478 4.443 4.459 168,462 -0.00(-0.06%)
Apr 20, 2010 4.446 4.462 4.427 4.462 130,831 +0.03(+0.79%)
Apr 19, 2010 4.403 4.438 4.403 4.427 177,389 +0.00(+0.06%)
Apr 16, 2010 4.443 4.443 4.401 4.425 242,571 -0.01(-0.30%)
Apr 15, 2010 4.443 4.457 4.409 4.438 264,234 -0.00(-0.00%)
Apr 14, 2010 4.427 4.438 4.401 4.438 131,917 +0.03(+0.61%)
Apr 13, 2010 4.411 4.414 4.395 4.411 117,136 +0.02(+0.43%)
Apr 12, 2010 4.387 4.411 4.384 4.392 169,948 +0.01(+0.18%)
Apr 09, 2010 4.390 4.390 4.370 4.384 140,056 -0.00(-0.06%)
Apr 08, 2010 4.398 4.398 4.363 4.387 149,439 +0.01(+0.12%)
Apr 07, 2010 4.384 4.384 4.363 4.382 137,077 +0.02(+0.37%)
Apr 06, 2010 4.344 4.368 4.344 4.366 236,153 +0.02(+0.37%)
Apr 05, 2010 4.366 4.371 4.344 4.350 152,284 -0.02(-0.49%)
Apr 01, 2010 4.355 4.371 4.371 4.371 104,542 +0.02(+0.49%)
Mar 31, 2010 4.344 4.363 4.344 4.350 162,412 -0.00(-0.06%)
Mar 30, 2010 4.352 4.352 4.335 4.352 177,921 +0.01(+0.31%)
Mar 29, 2010 4.342 4.350 4.326 4.339 193,111 -0.00(-0.06%)
Mar 26, 2010 4.358 4.360 4.319 4.342 149,616 +0.00(+0.00%)
Mar 25, 2010 4.304 4.358 4.304 4.342 170,067 +0.04(+0.86%)
Mar 24, 2010 4.302 4.315 4.296 4.304 199,257 -0.01(-0.25%)
Mar 23, 2010 4.283 4.323 4.259 4.315 265,808 +0.02(+0.43%)
Mar 22, 2010 4.243 4.318 4.214 4.296 223,900 +0.07(+1.57%)
Mar 19, 2010 4.283 4.291 4.230 4.230 370,317 -0.06(-1.36%)
Mar 18, 2010 4.323 4.326 4.283 4.289 349,264 -0.03(-0.68%)
Mar 17, 2010 4.302 4.326 4.283 4.318 413,086 +0.01(+0.31%)
Mar 16, 2010 4.320 4.326 4.273 4.304 270,226 +0.01(+0.31%)
Mar 15, 2010 4.304 4.307 4.281 4.291 121,750 -0.01(-0.12%)
Mar 12, 2010 4.291 4.304 4.283 4.296 178,715 +0.00(+0.00%)
Mar 11, 2010 4.275 4.299 4.273 4.296 121,630 +0.02(+0.37%)
Mar 10, 2010 4.310 4.323 4.281 4.281 191,545 -0.01(-0.19%)
Mar 09, 2010 4.278 4.291 4.270 4.289 114,223 +0.01(+0.13%)
Mar 08, 2010 4.278 4.283 4.270 4.283 114,054 +0.02(+0.37%)
Mar 05, 2010 4.233 4.270 4.233 4.267 122,352 +0.03(+0.75%)
Mar 04, 2010 4.246 4.250 4.166 4.235 297,655 +0.00(+0.00%)
Mar 03, 2010 4.259 4.281 4.230 4.235 170,146 -0.02(-0.56%)
Mar 02, 2010 4.278 4.278 4.230 4.259 209,211 -0.01(-0.31%)
Mar 01, 2010 4.238 4.281 4.225 4.273 159,883 +0.05(+1.26%)
Feb 26, 2010 4.198 4.219 4.161 4.219 192,582 +0.04(+0.89%)
Feb 25, 2010 4.146 4.209 4.146 4.182 139,150 +0.02(+0.56%)
Feb 24, 2010 4.167 4.175 4.151 4.159 125,968 +0.01(+0.32%)
Feb 23, 2010 4.119 4.159 4.106 4.146 207,149 +0.04(+1.03%)
Feb 22, 2010 4.154 4.154 4.103 4.103 213,398 -0.03(-0.70%)
Feb 19, 2010 4.143 4.156 4.111 4.132 373,220 -0.03(-0.76%)
Feb 18, 2010 4.154 4.168 4.140 4.164 275,538 +0.02(+0.38%)
Feb 17, 2010 4.114 4.154 4.114 4.148 227,179 +0.04(+0.90%)
Feb 16, 2010 4.069 4.122 4.069 4.111 289,801 +0.04(+1.04%)
Feb 12, 2010 4.043 4.069 4.069 4.069 169,228 +0.02(+0.39%)
Feb 11, 2010 4.032 4.061 4.030 4.053 292,157 +0.03(+0.79%)
Feb 10, 2010 4.006 4.038 4.001 4.022 286,299 +0.00(+0.05%)
Feb 09, 2010 3.959 4.037 3.959 4.020 637,360 +0.06(+1.62%)
Feb 08, 2010 3.951 3.998 3.916 3.956 838,931 -0.04(-0.99%)
Feb 05, 2010 4.109 4.117 3.858 3.995 1,727,243 -0.16(-3.75%)
Feb 04, 2010 4.317 4.322 4.132 4.151 596,510 -0.17(-4.02%)
Feb 03, 2010 4.317 4.341 4.317 4.325 137,313 -0.01(-0.24%)
Feb 02, 2010 4.314 4.362 4.314 4.335 247,073 +0.01(+0.27%)
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.