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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 5.282 5.282 5.237 5.264 90,142 -0.04(-0.79%)
Jul 28, 2011 5.252 5.309 5.240 5.306 107,207 +0.03(+0.57%)
Jul 27, 2011 5.309 5.324 5.237 5.276 130,406 -0.05(-1.01%)
Jul 26, 2011 5.330 5.348 5.294 5.330 125,577 -0.03(-0.50%)
Jul 25, 2011 5.321 5.366 5.309 5.357 93,064 -0.02(-0.28%)
Jul 22, 2011 5.363 5.372 5.348 5.372 127,937 +0.02(+0.34%)
Jul 21, 2011 5.345 5.375 5.330 5.354 105,542 +0.03(+0.62%)
Jul 20, 2011 5.330 5.330 5.306 5.321 132,197 +0.01(+0.17%)
Jul 19, 2011 5.309 5.318 5.272 5.312 134,890 +0.00(+0.06%)
Jul 18, 2011 5.288 5.322 5.273 5.309 173,527 +0.00(+0.06%)
Jul 15, 2011 5.306 5.306 5.267 5.306 119,609 -0.00(-0.06%)
Jul 14, 2011 5.276 5.309 5.258 5.309 169,543 +0.05(+1.03%)
Jul 13, 2011 5.249 5.258 5.216 5.255 118,906 +0.04(+0.69%)
Jul 12, 2011 5.237 5.237 5.186 5.219 107,383 +0.00(+0.00%)
Jul 11, 2011 5.264 5.270 5.201 5.219 133,225 -0.06(-1.14%)
Jul 08, 2011 5.315 5.315 5.273 5.279 80,605 -0.05(-0.85%)
Jul 07, 2011 5.306 5.330 5.266 5.324 176,463 +0.03(+0.57%)
Jul 06, 2011 5.231 5.300 5.222 5.294 467,169 +0.08(+1.61%)
Jul 05, 2011 5.201 5.213 5.174 5.210 124,159 -0.02(-0.29%)
Jul 01, 2011 5.198 5.225 5.192 5.225 106,102 +0.03(+0.52%)
Jun 30, 2011 5.174 5.201 5.171 5.198 119,646 +0.02(+0.46%)
Jun 29, 2011 5.215 5.215 5.173 5.174 120,876 -0.02(-0.40%)
Jun 28, 2011 5.218 5.218 5.180 5.195 155,022 -0.02(-0.46%)
Jun 27, 2011 5.183 5.218 5.159 5.218 157,490 +0.04(+0.86%)
Jun 24, 2011 5.201 5.209 5.156 5.174 119,414 -0.01(-0.29%)
Jun 23, 2011 5.177 5.189 5.153 5.189 103,180 -0.01(-0.17%)
Jun 22, 2011 5.159 5.198 5.159 5.198 137,178 +0.04(+0.81%)
Jun 21, 2011 5.153 5.180 5.144 5.156 167,279 +0.03(+0.58%)
Jun 20, 2011 5.129 5.132 5.123 5.126 132,667 +0.00(+0.06%)
Jun 17, 2011 5.135 5.138 5.107 5.123 95,236 +0.02(+0.47%)
Jun 16, 2011 5.129 5.153 5.075 5.099 242,803 -0.01(-0.18%)
Jun 15, 2011 5.174 5.186 5.108 5.108 250,372 -0.06(-1.15%)
Jun 14, 2011 5.126 5.168 5.114 5.168 85,581 +0.09(+1.72%)
Jun 13, 2011 5.183 5.183 5.078 5.080 178,308 -0.09(-1.69%)
Jun 10, 2011 5.183 5.189 5.150 5.168 131,873 -0.01(-0.29%)
Jun 09, 2011 5.150 5.183 5.123 5.183 145,481 +0.06(+1.11%)
Jun 08, 2011 5.153 5.156 5.126 5.126 130,565 -0.03(-0.52%)
Jun 07, 2011 5.183 5.183 5.138 5.153 115,990 -0.01(-0.29%)
Jun 06, 2011 5.192 5.192 5.150 5.168 138,110 -0.01(-0.29%)
Jun 03, 2011 5.180 5.189 5.174 5.183 104,310 +0.10(+1.94%)
May 24, 2011 5.108 5.120 5.078 5.084 102,804 +0.00(+0.00%)
May 23, 2011 5.138 5.138 5.066 5.084 158,714 -0.07(-1.43%)
May 20, 2011 5.114 5.170 5.084 5.158 171,595 +0.05(+0.98%)
May 19, 2011 5.099 5.108 5.072 5.108 81,874 +0.03(+0.52%)
May 18, 2011 5.055 5.093 5.046 5.081 116,885 +0.05(+0.94%)
May 17, 2011 5.072 5.108 5.031 5.034 235,108 -0.03(-0.53%)
May 16, 2011 5.072 5.084 5.046 5.061 135,003 -0.01(-0.23%)
May 13, 2011 5.096 5.108 5.055 5.072 185,919 +0.00(+0.00%)
May 12, 2011 5.069 5.087 5.046 5.072 95,472 -0.01(-0.29%)
May 11, 2011 5.096 5.096 5.046 5.087 127,357 -0.01(-0.17%)
May 10, 2011 5.016 5.108 5.011 5.096 301,994 +0.08(+1.53%)
May 09, 2011 5.025 5.025 4.995 5.019 167,493 -0.01(-0.12%)
May 06, 2011 5.019 5.031 5.007 5.025 131,817 +0.04(+0.89%)
May 05, 2011 5.052 5.064 4.963 4.981 172,558 -0.07(-1.30%)
May 04, 2011 5.066 5.066 5.037 5.046 81,810 -0.01(-0.11%)
May 03, 2011 5.084 5.084 5.037 5.052 161,681 -0.01(-0.29%)
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.