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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 4.687 4.695 4.664 4.678 166,088 +0.01(+0.18%)
Jan 28, 2011 4.714 4.714 4.650 4.670 169,214 -0.03(-0.65%)
Jan 27, 2011 4.714 4.731 4.684 4.700 119,809 +0.00(+0.00%)
Jan 26, 2011 4.684 4.700 4.667 4.700 138,948 +0.03(+0.66%)
Jan 25, 2011 4.681 4.684 4.639 4.670 178,904 +0.00(+0.00%)
Jan 24, 2011 4.614 4.670 4.608 4.670 191,583 +0.08(+1.64%)
Jan 21, 2011 4.592 4.631 4.589 4.594 115,805 +0.01(+0.12%)
Jan 20, 2011 4.645 4.645 4.578 4.589 158,216 -0.05(-1.08%)
Jan 19, 2011 4.695 4.695 4.628 4.639 152,348 -0.03(-0.72%)
Jan 18, 2011 4.661 4.678 4.661 4.673 182,994 +0.01(+0.24%)
Jan 14, 2011 4.675 4.706 4.636 4.661 171,444 -0.01(-0.24%)
Jan 13, 2011 4.673 4.684 4.647 4.673 102,724 +0.02(+0.37%)
Jan 12, 2011 4.684 4.684 4.645 4.655 98,541 -0.00(-0.07%)
Jan 11, 2011 4.664 4.696 4.639 4.659 161,944 -0.01(-0.30%)
Jan 10, 2011 4.659 4.673 4.636 4.673 95,759 +0.00(+0.06%)
Jan 07, 2011 4.695 4.700 4.645 4.670 116,440 -0.00(-0.06%)
Jan 06, 2011 4.700 4.717 4.647 4.673 137,278 -0.01(-0.18%)
Jan 05, 2011 4.728 4.728 4.675 4.681 140,128 -0.04(-0.89%)
Jan 04, 2011 4.728 4.734 4.673 4.723 101,222 +0.01(+0.18%)
Jan 03, 2011 4.840 4.843 4.661 4.714 431,576 -0.09(-1.92%)
Dec 31, 2010 4.721 4.806 4.721 4.806 307,794 +0.11(+2.30%)
Dec 30, 2010 4.723 4.723 4.671 4.698 199,895 -0.01(-0.29%)
Dec 29, 2010 4.674 4.723 4.640 4.712 351,081 +0.07(+1.49%)
Dec 28, 2010 4.662 4.690 4.642 4.643 156,163 -0.01(-0.24%)
Dec 27, 2010 4.660 4.685 4.627 4.654 204,569 +0.02(+0.36%)
Dec 23, 2010 4.566 4.638 4.566 4.638 194,712 +0.06(+1.39%)
Dec 22, 2010 4.571 4.575 4.522 4.574 197,154 +0.04(+0.79%)
Dec 21, 2010 4.566 4.576 4.538 4.538 486,221 -0.02(-0.36%)
Dec 20, 2010 4.577 4.615 4.505 4.555 327,522 -0.01(-0.30%)
Dec 17, 2010 4.527 4.568 4.505 4.568 346,043 +0.06(+1.23%)
Dec 16, 2010 4.452 4.516 4.435 4.513 335,760 +0.04(+1.00%)
Dec 15, 2010 4.483 4.483 4.449 4.468 278,903 -0.02(-0.50%)
Dec 14, 2010 4.546 4.546 4.449 4.491 353,299 -0.04(-0.80%)
Dec 13, 2010 4.613 4.613 4.499 4.527 422,624 -0.06(-1.33%)
Dec 10, 2010 4.615 4.615 4.516 4.588 407,902 -0.01(-0.24%)
Dec 09, 2010 4.671 4.676 4.563 4.599 268,404 -0.05(-1.13%)
Dec 08, 2010 4.726 4.726 4.638 4.651 450,951 -0.05(-1.06%)
Dec 07, 2010 4.784 4.784 4.682 4.701 202,167 -0.05(-1.08%)
Dec 06, 2010 4.773 4.773 4.723 4.753 363,921 -0.01(-0.20%)
Dec 03, 2010 4.746 4.806 4.710 4.762 503,908 +0.03(+0.58%)
Dec 02, 2010 4.723 4.790 4.718 4.734 302,232 +0.00(+0.00%)
Dec 01, 2010 4.734 4.754 4.695 4.734 292,487 +0.04(+0.77%)
Nov 30, 2010 4.775 4.775 4.685 4.698 399,213 -0.08(-1.72%)
Nov 29, 2010 4.808 4.813 4.756 4.781 599,632 -0.02(-0.46%)
Nov 26, 2010 4.836 4.836 4.789 4.803 300,478 -0.04(-0.78%)
Nov 24, 2010 4.808 4.841 4.841 4.841 307,899 +0.06(+1.19%)
Nov 23, 2010 4.806 4.806 4.770 4.784 125,820 -0.03(-0.57%)
Nov 22, 2010 4.786 4.830 4.764 4.811 166,134 +0.04(+0.75%)
Nov 19, 2010 4.707 4.775 4.687 4.775 128,575 +0.08(+1.76%)
Nov 18, 2010 4.726 4.754 4.660 4.693 318,781 -0.01(-0.12%)
Nov 17, 2010 4.644 4.712 4.608 4.698 279,515 +0.07(+1.42%)
Nov 16, 2010 4.696 4.696 4.600 4.633 433,359 -0.09(-1.81%)
Nov 15, 2010 4.745 4.769 4.701 4.718 317,085 +0.00(+0.00%)
Nov 12, 2010 4.753 4.806 4.707 4.718 861,787 -0.06(-1.21%)
Nov 11, 2010 4.899 4.899 4.758 4.775 1,034,880 -0.12(-2.52%)
Nov 10, 2010 4.951 4.954 4.858 4.899 326,875 -0.04(-0.83%)
Nov 09, 2010 4.951 4.951 4.924 4.940 354,728 +0.01(+0.28%)
Nov 08, 2010 4.940 4.951 4.910 4.927 284,322 -0.01(-0.22%)
Nov 05, 2010 4.891 4.943 4.877 4.938 177,730 +0.05(+1.07%)
Nov 04, 2010 4.946 4.957 4.863 4.885 1,294,720 -0.05(-0.95%)
Nov 03, 2010 4.940 4.940 4.888 4.932 564,962 +0.01(+0.28%)
Nov 02, 2010 4.883 4.918 4.872 4.918 363,470 +0.04(+0.79%)
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.