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 (%)
Jun 30, 2010 4.355 4.371 4.320 4.328 126,377 -0.02(-0.37%)
Jun 29, 2010 4.314 4.390 4.312 4.344 434,992 +0.02(+0.37%)
Jun 25, 2010 4.328 4.336 4.258 4.328 204,495 +0.06(+1.39%)
Jun 24, 2010 4.274 4.274 4.234 4.269 135,066 -0.00(-0.07%)
Jun 23, 2010 4.269 4.279 4.239 4.272 144,326 +0.02(+0.39%)
Jun 22, 2010 4.247 4.309 4.234 4.255 189,005 +0.01(+0.19%)
Jun 21, 2010 4.323 4.323 4.239 4.247 192,317 -0.04(-0.94%)
Jun 18, 2010 4.287 4.306 4.274 4.287 166,717 +0.01(+0.19%)
Jun 17, 2010 4.247 4.282 4.235 4.279 145,249 +0.04(+0.83%)
Jun 16, 2010 4.225 4.255 4.201 4.244 227,217 -0.01(-0.13%)
Jun 15, 2010 4.212 4.269 4.209 4.250 200,335 +0.04(+1.03%)
Jun 14, 2010 4.247 4.252 4.199 4.207 154,936 -0.01(-0.13%)
Jun 11, 2010 4.180 4.215 4.166 4.212 180,350 +0.04(+0.97%)
Jun 10, 2010 4.118 4.172 4.091 4.172 271,774 +0.10(+2.45%)
Jun 09, 2010 4.107 4.161 4.072 4.072 179,760 -0.02(-0.53%)
Jun 08, 2010 4.045 4.101 4.042 4.093 655,200 +0.05(+1.20%)
Jun 07, 2010 4.093 4.139 4.031 4.045 504,607 -0.02(-0.40%)
Jun 04, 2010 4.061 4.188 4.061 4.061 353,505 -0.09(-2.08%)
Jun 03, 2010 4.190 4.193 4.120 4.147 449,729 -0.00(-0.06%)
Jun 02, 2010 4.088 4.174 4.088 4.150 212,758 +0.06(+1.45%)
Jun 01, 2010 4.153 4.193 4.091 4.091 181,792 -0.10(-2.32%)
May 28, 2010 4.188 4.188 4.124 4.188 235,065 +0.02(+0.51%)
May 27, 2010 4.140 4.166 4.083 4.166 184,417 +0.08(+1.90%)
May 26, 2010 4.075 4.121 4.057 4.089 203,705 +0.04(+0.99%)
May 25, 2010 3.958 4.049 3.958 4.049 375,854 +0.01(+0.26%)
May 24, 2010 3.944 4.038 3.944 4.038 289,722 +0.09(+2.37%)
May 21, 2010 3.904 3.968 3.784 3.944 660,797 +0.01(+0.20%)
May 20, 2010 3.947 3.984 3.851 3.936 580,120 -0.16(-3.98%)
May 19, 2010 4.070 4.102 4.046 4.099 250,621 -0.03(-0.71%)
May 18, 2010 4.164 4.209 4.110 4.129 294,953 -0.04(-0.96%)
May 17, 2010 4.236 4.236 4.097 4.169 334,581 -0.03(-0.70%)
May 14, 2010 4.198 4.239 4.190 4.198 219,740 -0.05(-1.20%)
May 13, 2010 4.273 4.287 4.225 4.249 151,730 -0.01(-0.19%)
May 12, 2010 4.222 4.276 4.222 4.257 295,069 +0.06(+1.47%)
May 11, 2010 4.198 4.212 4.177 4.196 281,824 +0.01(+0.32%)
May 10, 2010 4.145 4.182 4.142 4.182 593,684 +0.17(+4.27%)
May 07, 2010 3.963 4.089 3.929 4.011 966,037 +0.06(+1.42%)
May 06, 2010 4.225 4.225 3.907 3.955 1,484,329 -0.28(-6.71%)
May 05, 2010 4.268 4.295 4.217 4.240 858,276 -0.15(-3.33%)
May 04, 2010 4.501 4.501 4.372 4.386 272,617 -0.10(-2.21%)
May 03, 2010 4.514 4.514 4.468 4.485 194,955 +0.00(+0.00%)
Apr 30, 2010 4.498 4.498 4.479 4.485 120,655 -0.01(-0.18%)
Apr 29, 2010 4.487 4.493 4.463 4.493 171,771 +0.02(+0.53%)
Apr 28, 2010 4.471 4.493 4.461 4.469 265,667 -0.01(-0.12%)
Apr 27, 2010 4.495 4.503 4.469 4.474 241,229 -0.02(-0.41%)
Apr 26, 2010 4.485 4.511 4.485 4.493 283,262 +0.01(+0.18%)
Apr 23, 2010 4.471 4.485 4.437 4.485 156,942 +0.02(+0.47%)
Apr 22, 2010 4.418 4.463 4.415 4.463 296,422 +0.05(+1.02%)
Apr 21, 2010 4.437 4.437 4.402 4.418 170,034 -0.00(-0.06%)
Apr 20, 2010 4.405 4.421 4.386 4.421 132,051 +0.03(+0.79%)
Apr 19, 2010 4.362 4.397 4.362 4.386 179,045 +0.00(+0.06%)
Apr 16, 2010 4.402 4.402 4.360 4.384 244,835 -0.01(-0.30%)
Apr 15, 2010 4.402 4.416 4.368 4.397 266,700 -0.00(-0.00%)
Apr 14, 2010 4.386 4.397 4.360 4.397 133,148 +0.03(+0.61%)
Apr 13, 2010 4.370 4.373 4.355 4.370 118,229 +0.02(+0.43%)
Apr 12, 2010 4.347 4.370 4.344 4.352 171,534 +0.01(+0.18%)
Apr 09, 2010 4.349 4.349 4.330 4.344 141,363 -0.00(-0.06%)
Apr 08, 2010 4.357 4.357 4.323 4.347 150,834 +0.01(+0.12%)
Apr 07, 2010 4.344 4.344 4.323 4.341 138,356 +0.02(+0.37%)
Apr 06, 2010 4.304 4.328 4.304 4.325 238,357 +0.02(+0.37%)
Apr 05, 2010 4.325 4.331 4.304 4.309 153,705 -0.02(-0.49%)
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.