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 (%)
Mar 31, 2009 2.358 2.423 2.358 2.423 186,394 +0.05(+2.14%)
Mar 30, 2009 2.368 2.379 2.356 2.372 298,752 -0.07(-2.93%)
Mar 26, 2009 2.446 2.460 2.391 2.444 362,861 -0.01(-0.28%)
Mar 25, 2009 2.451 2.462 2.432 2.451 282,409 +0.01(+0.47%)
Mar 24, 2009 2.430 2.449 2.423 2.439 445,491 -0.01(-0.56%)
Mar 23, 2009 2.448 2.453 2.421 2.453 309,163 +0.08(+3.21%)
Mar 20, 2009 2.338 2.398 2.338 2.377 167,909 -0.05(-2.12%)
Mar 19, 2009 2.363 2.433 2.361 2.428 278,305 +0.05(+2.26%)
Mar 18, 2009 2.278 2.393 2.275 2.375 220,940 +0.07(+3.01%)
Mar 17, 2009 2.310 2.320 2.297 2.305 245,750 -0.01(-0.50%)
Mar 16, 2009 2.280 2.354 2.248 2.317 260,997 +0.07(+3.30%)
Mar 13, 2009 2.215 2.261 2.215 2.243 0 +0.00(+0.08%)
Mar 12, 2009 2.160 2.257 2.121 2.241 1,766,352 +0.08(+3.55%)
Mar 11, 2009 2.148 2.192 2.113 2.164 1,779,590 +0.05(+2.35%)
Mar 10, 2009 2.021 2.125 2.021 2.115 356,853 +0.07(+3.45%)
Mar 09, 2009 2.102 2.102 2.028 2.044 664,332 -0.07(-3.17%)
Mar 06, 2009 2.132 2.132 2.079 2.111 0 -0.00(-0.11%)
Mar 05, 2009 2.125 2.178 2.094 2.114 893,992 -0.08(-3.68%)
Mar 04, 2009 2.086 2.208 2.074 2.194 532,610 +0.06(+2.92%)
Mar 02, 2009 2.315 2.315 2.121 2.132 313,336 -0.18(-7.98%)
Feb 27, 2009 2.296 2.356 2.246 2.317 0 +0.00(+0.20%)
Feb 26, 2009 2.337 2.369 2.312 2.312 155,416 -0.01(-0.49%)
Feb 25, 2009 2.342 2.344 2.315 2.324 137,652 -0.01(-0.59%)
Feb 24, 2009 2.235 2.376 2.235 2.337 384,522 +0.11(+5.13%)
Feb 23, 2009 2.326 2.342 2.212 2.223 479,296 -0.04(-1.61%)
Feb 20, 2009 2.337 2.337 2.239 2.260 543,947 -0.08(-3.60%)
Feb 19, 2009 2.394 2.408 2.340 2.344 348,191 +0.01(+0.39%)
Feb 18, 2009 2.408 2.408 2.333 2.335 376,489 -0.06(-2.48%)
Feb 17, 2009 2.445 2.451 2.394 2.394 365,324 -0.06(-2.54%)
Feb 13, 2009 2.406 2.477 2.406 2.457 111,731 +0.03(+1.16%)
Feb 12, 2009 2.486 2.488 2.428 2.429 366,473 -0.04(-1.57%)
Feb 11, 2009 2.534 2.534 2.429 2.467 339,434 +0.01(+0.28%)
Feb 10, 2009 2.456 2.464 2.447 2.461 385,650 -0.01(-0.46%)
Feb 09, 2009 2.447 2.497 2.440 2.472 196,199 +0.00(+0.00%)
Feb 06, 2009 2.410 2.479 2.410 2.472 240,854 +0.05(+2.07%)
Feb 05, 2009 2.417 2.440 2.392 2.422 394,666 -0.04(-1.76%)
Feb 04, 2009 2.447 2.485 2.440 2.465 197,786 -0.03(-1.19%)
Feb 03, 2009 2.465 2.495 2.406 2.495 305,084 +0.03(+1.20%)
Feb 02, 2009 2.463 2.485 2.394 2.465 216,117 -0.01(-0.37%)
Jan 30, 2009 2.472 2.494 2.458 2.474 0 -0.02(-0.72%)
Jan 29, 2009 2.501 2.501 2.456 2.492 273,606 -0.02(-0.98%)
Jan 28, 2009 2.479 2.540 2.479 2.517 253,369 +0.05(+1.82%)
Jan 27, 2009 2.449 2.488 2.447 2.472 366,430 +0.04(+1.48%)
Jan 26, 2009 2.431 2.553 2.422 2.436 317,207 +0.00(+0.19%)
Jan 23, 2009 2.328 2.461 2.328 2.431 244,844 +0.06(+2.66%)
Jan 22, 2009 2.377 2.389 2.337 2.368 258,726 +0.01(+0.29%)
Jan 21, 2009 2.366 2.402 2.316 2.362 427,876 +0.03(+1.35%)
Jan 20, 2009 2.389 2.420 2.330 2.330 264,566 -0.04(-1.58%)
Jan 16, 2009 2.321 2.409 2.321 2.367 303,587 +0.05(+2.00%)
Jan 15, 2009 2.292 2.362 2.287 2.321 157,664 -0.02(-0.96%)
Jan 14, 2009 2.411 2.411 2.335 2.344 175,540 -0.09(-3.53%)
Jan 13, 2009 2.328 2.440 2.325 2.429 218,821 +0.05(+1.89%)
Jan 12, 2009 2.344 2.445 2.332 2.384 167,885 +0.01(+0.28%)
Jan 09, 2009 2.344 2.427 2.344 2.377 252,020 -0.02(-1.03%)
Jan 08, 2009 2.341 2.436 2.325 2.402 159,196 -0.01(-0.37%)
Jan 07, 2009 2.377 2.467 2.377 2.411 236,209 -0.05(-1.83%)
Jan 06, 2009 2.398 2.456 2.395 2.456 433,112 +0.03(+1.40%)
Jan 05, 2009 2.368 2.426 2.346 2.422 286,147 +0.04(+1.70%)
Jan 02, 2009 2.229 2.395 2.229 2.382 0 +0.07(+2.92%)
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.