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 (%)
May 29, 2009 3.287 3.349 3.287 3.333 453,307 +0.02(+0.70%)
May 28, 2009 3.281 3.328 3.281 3.310 370,201 +0.01(+0.31%)
May 27, 2009 3.302 3.338 3.284 3.299 436,402 -0.00(-0.08%)
May 26, 2009 3.255 3.320 3.229 3.302 437,325 +0.03(+0.79%)
May 22, 2009 3.206 3.294 3.206 3.276 334,813 +0.05(+1.44%)
May 21, 2009 3.198 3.232 3.198 3.230 344,570 +0.02(+0.56%)
May 20, 2009 3.185 3.263 3.185 3.211 436,487 +0.02(+0.57%)
May 19, 2009 3.064 3.198 3.064 3.193 436,457 +0.11(+3.44%)
May 18, 2009 3.004 3.095 2.999 3.087 285,111 +0.08(+2.76%)
May 15, 2009 3.028 3.043 3.004 3.004 133,421 -0.02(-0.51%)
May 14, 2009 2.919 3.043 2.919 3.020 306,962 +0.08(+2.73%)
May 13, 2009 3.082 3.090 2.862 2.939 1,324,205 -0.17(-5.34%)
May 12, 2009 3.084 3.131 3.048 3.105 209,160 +0.01(+0.25%)
May 11, 2009 3.046 3.123 3.043 3.097 220,720 -0.02(-0.75%)
May 08, 2009 3.033 3.126 3.030 3.121 208,164 +0.08(+2.55%)
May 07, 2009 3.017 3.072 2.994 3.043 389,631 +0.03(+0.95%)
May 06, 2009 2.965 3.048 2.965 3.015 382,723 +0.05(+1.57%)
May 05, 2009 2.981 3.004 2.958 2.968 154,369 -0.03(-1.12%)
May 04, 2009 3.025 3.028 2.999 3.002 226,925 +0.03(+1.14%)
May 01, 2009 2.965 3.009 2.916 2.968 139,310 -0.02(-0.69%)
Apr 30, 2009 2.991 3.009 2.985 2.989 199,318 +0.01(+0.35%)
Apr 29, 2009 2.950 3.002 2.950 2.978 168,474 +0.03(+0.97%)
Apr 28, 2009 2.880 2.958 2.880 2.950 231,497 +0.03(+0.89%)
Apr 27, 2009 2.919 2.939 2.919 2.924 96,959 -0.03(-1.05%)
Apr 24, 2009 2.921 2.956 2.921 2.955 100,740 +0.01(+0.35%)
Apr 23, 2009 2.919 2.945 2.895 2.945 180,085 +0.05(+1.88%)
Apr 22, 2009 2.862 2.914 2.849 2.890 211,040 -0.02(-0.71%)
Apr 21, 2009 2.851 2.927 2.851 2.911 249,108 +0.05(+1.81%)
Apr 20, 2009 2.888 2.895 2.851 2.859 254,398 -0.05(-1.69%)
Apr 17, 2009 2.911 2.921 2.864 2.908 209,438 +0.03(+1.17%)
Apr 16, 2009 2.838 2.875 2.797 2.875 276,222 +0.03(+1.09%)
Apr 15, 2009 2.841 2.846 2.805 2.844 142,217 +0.02(+0.83%)
Apr 14, 2009 2.784 2.978 2.771 2.820 297,428 +0.02(+0.55%)
Apr 13, 2009 2.802 2.815 2.758 2.805 141,866 -0.01(-0.46%)
Apr 09, 2009 2.763 2.836 2.724 2.818 376,673 +0.06(+2.26%)
Apr 08, 2009 2.657 2.784 2.649 2.756 320,376 +0.09(+3.20%)
Apr 07, 2009 2.657 2.688 2.629 2.670 269,226 -0.03(-0.96%)
Apr 06, 2009 2.696 2.726 2.683 2.696 130,494 -0.05(-1.79%)
Apr 03, 2009 2.691 2.774 2.691 2.745 239,575 -0.01(-0.47%)
Apr 02, 2009 2.704 2.771 2.675 2.758 216,492 +0.02(+0.76%)
Apr 01, 2009 2.572 2.745 2.572 2.737 190,050 +0.02(+0.76%)
Mar 31, 2009 2.644 2.717 2.644 2.717 166,250 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,465 -0.08(-2.93%)
Mar 26, 2009 2.743 2.758 2.680 2.740 323,646 -0.01(-0.28%)
Mar 25, 2009 2.748 2.761 2.727 2.748 251,888 +0.01(+0.47%)
Mar 24, 2009 2.724 2.745 2.716 2.735 397,346 -0.02(-0.57%)
Mar 23, 2009 2.745 2.750 2.714 2.750 275,751 +0.09(+3.21%)
Mar 20, 2009 2.621 2.688 2.621 2.665 149,762 -0.06(-2.12%)
Mar 19, 2009 2.649 2.728 2.647 2.723 248,228 +0.06(+2.26%)
Mar 18, 2009 2.554 2.683 2.551 2.662 197,063 +0.08(+3.01%)
Mar 17, 2009 2.590 2.601 2.575 2.585 219,191 -0.01(-0.50%)
Mar 16, 2009 2.556 2.639 2.520 2.598 232,791 +0.08(+3.30%)
Mar 13, 2009 2.484 2.535 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.421 2.530 2.377 2.513 1,575,457 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.369 2.427 1,587,265 +0.06(+2.35%)
Mar 10, 2009 2.266 2.383 2.266 2.371 318,287 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.292 592,536 -0.08(-3.17%)
Mar 06, 2009 2.390 2.390 2.331 2.367 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.442 2.348 2.370 797,376 -0.09(-3.68%)
Mar 04, 2009 2.339 2.476 2.326 2.460 475,050 +0.07(+2.93%)
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.