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 (%)
Mar 31, 2010 4.303 4.321 4.303 4.308 163,970 -0.00(-0.06%)
Mar 30, 2010 4.311 4.311 4.294 4.311 179,628 +0.01(+0.31%)
Mar 29, 2010 4.300 4.308 4.285 4.298 194,964 -0.00(-0.06%)
Mar 26, 2010 4.316 4.319 4.278 4.300 151,051 +0.00(+0.00%)
Mar 25, 2010 4.264 4.316 4.264 4.300 171,698 +0.04(+0.86%)
Mar 24, 2010 4.261 4.274 4.256 4.264 201,169 -0.01(-0.25%)
Mar 23, 2010 4.242 4.282 4.219 4.274 268,358 +0.02(+0.43%)
Mar 22, 2010 4.203 4.277 4.174 4.256 226,049 +0.07(+1.57%)
Mar 19, 2010 4.242 4.250 4.190 4.190 373,871 -0.06(-1.36%)
Mar 18, 2010 4.282 4.285 4.242 4.248 352,615 -0.03(-0.68%)
Mar 17, 2010 4.261 4.285 4.242 4.277 417,050 +0.01(+0.31%)
Mar 16, 2010 4.279 4.285 4.232 4.264 272,819 +0.01(+0.31%)
Mar 15, 2010 4.264 4.266 4.240 4.250 122,918 -0.01(-0.12%)
Mar 12, 2010 4.250 4.264 4.243 4.256 180,430 +0.00(+0.00%)
Mar 11, 2010 4.235 4.258 4.232 4.256 122,797 +0.02(+0.37%)
Mar 10, 2010 4.269 4.282 4.240 4.240 193,383 -0.01(-0.19%)
Mar 09, 2010 4.237 4.250 4.229 4.248 115,319 +0.01(+0.13%)
Mar 08, 2010 4.237 4.242 4.229 4.242 115,148 +0.02(+0.37%)
Mar 05, 2010 4.192 4.229 4.192 4.227 123,526 +0.03(+0.75%)
Mar 04, 2010 4.206 4.209 4.127 4.195 300,511 +0.00(+0.00%)
Mar 03, 2010 4.219 4.240 4.190 4.195 171,778 -0.02(-0.56%)
Mar 02, 2010 4.237 4.237 4.190 4.219 211,219 -0.01(-0.31%)
Mar 01, 2010 4.198 4.240 4.185 4.232 161,417 +0.05(+1.26%)
Feb 26, 2010 4.158 4.179 4.122 4.179 194,430 +0.04(+0.89%)
Feb 25, 2010 4.106 4.169 4.106 4.143 140,485 +0.02(+0.56%)
Feb 24, 2010 4.127 4.135 4.111 4.119 127,177 +0.01(+0.32%)
Feb 23, 2010 4.080 4.119 4.067 4.106 209,136 +0.04(+1.03%)
Feb 22, 2010 4.114 4.114 4.064 4.064 215,445 -0.03(-0.70%)
Feb 19, 2010 4.104 4.117 4.072 4.093 376,801 -0.03(-0.76%)
Feb 18, 2010 4.114 4.128 4.101 4.125 278,182 +0.02(+0.38%)
Feb 17, 2010 4.075 4.114 4.075 4.109 229,359 +0.04(+0.90%)
Feb 16, 2010 4.031 4.083 4.031 4.072 292,581 +0.04(+1.04%)
Feb 12, 2010 4.004 4.031 4.031 4.031 170,851 +0.02(+0.39%)
Feb 11, 2010 3.994 4.023 3.991 4.015 294,960 +0.03(+0.79%)
Feb 10, 2010 3.968 3.999 3.963 3.984 289,046 +0.00(+0.05%)
Feb 09, 2010 3.921 3.998 3.921 3.982 643,475 +0.06(+1.62%)
Feb 08, 2010 3.913 3.960 3.879 3.918 846,980 -0.04(-0.99%)
Feb 05, 2010 4.070 4.078 3.822 3.957 1,743,815 -0.15(-3.75%)
Feb 04, 2010 4.276 4.281 4.093 4.111 602,233 -0.17(-4.02%)
Feb 03, 2010 4.276 4.299 4.276 4.284 138,631 -0.01(-0.24%)
Feb 02, 2010 4.273 4.320 4.273 4.294 249,443 +0.01(+0.27%)
Feb 01, 2010 4.276 4.292 4.268 4.283 166,346 +0.02(+0.47%)
Jan 29, 2010 4.271 4.289 4.260 4.263 217,581 -0.03(-0.66%)
Jan 28, 2010 4.297 4.297 4.290 4.291 201,565 +0.01(+0.24%)
Jan 27, 2010 4.276 4.297 4.265 4.281 162,450 +0.01(+0.12%)
Jan 26, 2010 4.297 4.299 4.265 4.276 320,453 -0.02(-0.54%)
Jan 25, 2010 4.268 4.304 4.265 4.299 335,353 +0.04(+0.91%)
Jan 22, 2010 4.253 4.284 4.242 4.260 254,823 -0.01(-0.30%)
Jan 21, 2010 4.255 4.278 4.232 4.273 214,264 +0.01(+0.18%)
Jan 20, 2010 4.260 4.273 4.245 4.265 184,880 -0.00(-0.06%)
Jan 19, 2010 4.265 4.271 4.253 4.268 176,258 +0.02(+0.43%)
Jan 15, 2010 4.265 4.250 4.250 4.250 191,904 +0.00(+0.00%)
Jan 14, 2010 4.224 4.250 4.221 4.250 263,654 +0.03(+0.61%)
Jan 13, 2010 4.227 4.227 4.211 4.224 149,005 -0.01(-0.24%)
Jan 12, 2010 4.188 4.250 4.185 4.234 209,206 +0.04(+0.93%)
Jan 11, 2010 4.208 4.216 4.170 4.196 222,234 +0.01(+0.31%)
Jan 08, 2010 4.157 4.185 4.144 4.183 230,370 +0.03(+0.69%)
Jan 07, 2010 4.144 4.154 4.126 4.154 217,628 +0.02(+0.44%)
Jan 06, 2010 4.126 4.152 4.123 4.136 232,806 -0.00(-0.00%)
Jan 05, 2010 4.120 4.162 4.115 4.136 251,232 -0.01(-0.12%)
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.