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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 18, 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 4.775 4.784 4.752 4.767 163,009 +0.01(+0.18%)
Jan 28, 2011 4.803 4.803 4.738 4.758 166,077 -0.03(-0.65%)
Jan 27, 2011 4.803 4.820 4.772 4.789 117,588 +0.00(+0.00%)
Jan 26, 2011 4.772 4.789 4.755 4.789 136,372 +0.03(+0.66%)
Jan 25, 2011 4.769 4.772 4.727 4.758 175,587 +0.00(+0.00%)
Jan 24, 2011 4.701 4.758 4.695 4.758 188,032 +0.08(+1.64%)
Jan 21, 2011 4.678 4.718 4.676 4.681 113,658 +0.01(+0.12%)
Jan 20, 2011 4.732 4.732 4.664 4.676 155,283 -0.05(-1.08%)
Jan 19, 2011 4.784 4.784 4.715 4.727 149,524 -0.03(-0.72%)
Jan 18, 2011 4.749 4.767 4.749 4.761 179,602 +0.01(+0.24%)
Jan 14, 2011 4.764 4.795 4.724 4.749 168,266 -0.01(-0.24%)
Jan 13, 2011 4.761 4.772 4.735 4.761 100,820 +0.02(+0.37%)
Jan 12, 2011 4.772 4.772 4.732 4.743 96,714 -0.00(-0.07%)
Jan 11, 2011 4.752 4.784 4.727 4.747 158,942 -0.01(-0.30%)
Jan 10, 2011 4.747 4.761 4.724 4.761 93,984 +0.00(+0.06%)
Jan 07, 2011 4.784 4.789 4.732 4.758 114,281 -0.00(-0.06%)
Jan 06, 2011 4.789 4.806 4.735 4.761 134,733 -0.01(-0.18%)
Jan 05, 2011 4.818 4.818 4.764 4.769 137,530 -0.04(-0.89%)
Jan 04, 2011 4.818 4.823 4.761 4.812 99,346 +0.01(+0.18%)
Jan 03, 2011 4.931 4.934 4.749 4.803 423,575 -0.09(-1.92%)
Dec 31, 2010 4.810 4.897 4.810 4.897 302,088 +0.11(+2.30%)
Dec 30, 2010 4.813 4.813 4.759 4.787 196,189 -0.01(-0.29%)
Dec 29, 2010 4.762 4.813 4.728 4.801 344,573 +0.07(+1.49%)
Dec 28, 2010 4.751 4.779 4.730 4.731 153,268 -0.01(-0.24%)
Dec 27, 2010 4.748 4.773 4.714 4.742 200,776 +0.02(+0.36%)
Dec 23, 2010 4.652 4.725 4.652 4.725 191,102 +0.06(+1.39%)
Dec 22, 2010 4.657 4.661 4.607 4.660 193,499 +0.04(+0.79%)
Dec 21, 2010 4.652 4.663 4.624 4.624 477,207 -0.02(-0.36%)
Dec 20, 2010 4.663 4.703 4.590 4.641 321,450 -0.01(-0.30%)
Dec 17, 2010 4.612 4.655 4.590 4.655 339,628 +0.06(+1.23%)
Dec 16, 2010 4.536 4.601 4.519 4.598 329,536 +0.05(+1.00%)
Dec 15, 2010 4.567 4.567 4.533 4.553 273,733 -0.02(-0.50%)
Dec 14, 2010 4.632 4.632 4.533 4.576 346,749 -0.04(-0.80%)
Dec 13, 2010 4.700 4.700 4.584 4.612 414,789 -0.06(-1.33%)
Dec 10, 2010 4.703 4.703 4.601 4.674 400,340 -0.01(-0.24%)
Dec 09, 2010 4.759 4.765 4.649 4.686 263,428 -0.05(-1.13%)
Dec 08, 2010 4.815 4.815 4.725 4.739 442,591 -0.05(-1.06%)
Dec 07, 2010 4.875 4.875 4.770 4.790 198,419 -0.05(-1.08%)
Dec 06, 2010 4.863 4.863 4.813 4.842 357,175 -0.01(-0.20%)
Dec 03, 2010 4.835 4.897 4.799 4.852 494,566 +0.03(+0.58%)
Dec 02, 2010 4.813 4.880 4.807 4.824 296,629 +0.00(+0.00%)
Dec 01, 2010 4.824 4.844 4.784 4.824 287,065 +0.04(+0.77%)
Nov 30, 2010 4.866 4.866 4.773 4.787 391,812 -0.08(-1.72%)
Nov 29, 2010 4.899 4.903 4.846 4.871 588,515 -0.02(-0.46%)
Nov 26, 2010 4.927 4.927 4.880 4.894 294,908 -0.04(-0.78%)
Nov 24, 2010 4.899 4.932 4.932 4.932 302,191 +0.06(+1.19%)
Nov 23, 2010 4.896 4.896 4.860 4.874 123,487 -0.03(-0.57%)
Nov 22, 2010 4.877 4.922 4.854 4.902 163,054 +0.04(+0.75%)
Nov 19, 2010 4.796 4.866 4.776 4.866 126,191 +0.08(+1.76%)
Nov 18, 2010 4.815 4.844 4.748 4.782 312,871 -0.01(-0.12%)
Nov 17, 2010 4.731 4.801 4.695 4.787 274,333 +0.07(+1.42%)
Nov 16, 2010 4.784 4.784 4.686 4.720 425,325 -0.09(-1.81%)
Nov 15, 2010 4.835 4.859 4.790 4.807 311,207 +0.00(+0.00%)
Nov 12, 2010 4.843 4.896 4.796 4.807 845,810 -0.06(-1.21%)
Nov 11, 2010 4.992 4.992 4.847 4.866 1,015,695 -0.13(-2.52%)
Nov 10, 2010 5.045 5.048 4.950 4.992 320,815 -0.04(-0.83%)
Nov 09, 2010 5.045 5.045 5.017 5.034 348,152 +0.01(+0.28%)
Nov 08, 2010 5.034 5.045 5.003 5.020 279,051 -0.01(-0.22%)
Nov 05, 2010 4.983 5.036 4.969 5.031 174,435 +0.05(+1.07%)
Nov 04, 2010 5.039 5.050 4.955 4.978 1,270,718 -0.05(-0.95%)
Nov 03, 2010 5.034 5.034 4.980 5.025 554,489 +0.01(+0.28%)
Nov 02, 2010 4.975 5.011 4.964 5.011 356,732 +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.