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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.317 3.380 3.317 3.364 449,116 +0.02(+0.70%)
May 28, 2009 3.312 3.359 3.312 3.341 366,779 +0.01(+0.31%)
May 27, 2009 3.333 3.369 3.315 3.330 432,368 -0.00(-0.08%)
May 26, 2009 3.286 3.351 3.260 3.333 433,282 +0.03(+0.79%)
May 22, 2009 3.236 3.325 3.236 3.307 331,717 +0.05(+1.44%)
May 21, 2009 3.228 3.262 3.228 3.260 341,385 +0.02(+0.56%)
May 20, 2009 3.215 3.294 3.215 3.241 432,452 +0.02(+0.57%)
May 19, 2009 3.092 3.228 3.092 3.223 432,421 +0.11(+3.44%)
May 18, 2009 3.032 3.124 3.027 3.116 282,475 +0.08(+2.76%)
May 15, 2009 3.056 3.071 3.032 3.032 132,188 -0.02(-0.51%)
May 14, 2009 2.946 3.071 2.946 3.048 304,124 +0.08(+2.73%)
May 13, 2009 3.111 3.119 2.888 2.967 1,311,963 -0.17(-5.34%)
May 12, 2009 3.113 3.160 3.077 3.134 207,226 +0.01(+0.25%)
May 11, 2009 3.074 3.152 3.071 3.126 218,680 -0.02(-0.75%)
May 08, 2009 3.061 3.155 3.058 3.150 206,239 +0.08(+2.55%)
May 07, 2009 3.045 3.100 3.022 3.071 386,029 +0.03(+0.95%)
May 06, 2009 2.993 3.077 2.993 3.043 379,185 +0.05(+1.57%)
May 05, 2009 3.009 3.032 2.985 2.996 152,941 -0.03(-1.12%)
May 04, 2009 3.053 3.056 3.027 3.030 224,828 +0.03(+1.13%)
May 01, 2009 2.993 3.037 2.943 2.996 138,022 -0.02(-0.69%)
Apr 30, 2009 3.019 3.037 3.013 3.017 197,475 +0.01(+0.35%)
Apr 29, 2009 2.977 3.030 2.977 3.006 166,916 +0.03(+0.97%)
Apr 28, 2009 2.907 2.985 2.907 2.977 229,357 +0.03(+0.89%)
Apr 27, 2009 2.946 2.967 2.946 2.951 96,063 -0.03(-1.05%)
Apr 24, 2009 2.949 2.983 2.949 2.983 99,808 +0.01(+0.35%)
Apr 23, 2009 2.946 2.972 2.922 2.972 178,420 +0.05(+1.88%)
Apr 22, 2009 2.888 2.941 2.875 2.917 209,089 -0.02(-0.71%)
Apr 21, 2009 2.878 2.954 2.878 2.938 246,805 +0.05(+1.81%)
Apr 20, 2009 2.915 2.922 2.878 2.886 252,046 -0.05(-1.69%)
Apr 17, 2009 2.938 2.949 2.891 2.936 207,502 +0.03(+1.17%)
Apr 16, 2009 2.865 2.902 2.823 2.902 273,668 +0.03(+1.09%)
Apr 15, 2009 2.868 2.873 2.831 2.870 140,902 +0.02(+0.83%)
Apr 14, 2009 2.810 3.006 2.797 2.847 294,678 +0.02(+0.55%)
Apr 13, 2009 2.828 2.841 2.784 2.831 140,554 -0.01(-0.46%)
Apr 09, 2009 2.789 2.862 2.750 2.844 373,190 +0.06(+2.26%)
Apr 08, 2009 2.682 2.810 2.674 2.781 317,414 +0.09(+3.20%)
Apr 07, 2009 2.682 2.713 2.653 2.695 266,737 -0.03(-0.96%)
Apr 06, 2009 2.721 2.752 2.708 2.721 129,288 -0.05(-1.79%)
Apr 03, 2009 2.716 2.800 2.716 2.771 237,360 -0.01(-0.47%)
Apr 02, 2009 2.729 2.797 2.700 2.784 214,491 +0.02(+0.76%)
Apr 01, 2009 2.596 2.771 2.596 2.763 188,293 +0.02(+0.76%)
Mar 31, 2009 2.669 2.742 2.669 2.742 164,713 +0.06(+2.14%)
Mar 30, 2009 2.679 2.692 2.666 2.685 264,001 -0.08(-2.93%)
Mar 26, 2009 2.768 2.784 2.705 2.766 320,654 -0.01(-0.28%)
Mar 25, 2009 2.773 2.787 2.753 2.773 249,560 +0.01(+0.47%)
Mar 24, 2009 2.750 2.771 2.742 2.760 393,672 -0.02(-0.57%)
Mar 23, 2009 2.770 2.776 2.739 2.776 273,202 +0.09(+3.21%)
Mar 20, 2009 2.645 2.713 2.645 2.690 148,378 -0.06(-2.12%)
Mar 19, 2009 2.674 2.753 2.672 2.748 245,933 +0.06(+2.26%)
Mar 18, 2009 2.577 2.708 2.575 2.687 195,241 +0.08(+3.01%)
Mar 17, 2009 2.614 2.625 2.599 2.609 217,165 -0.01(-0.50%)
Mar 16, 2009 2.580 2.664 2.543 2.622 230,639 +0.08(+3.30%)
Mar 13, 2009 2.507 2.559 2.507 2.538 0 +0.00(+0.08%)
Mar 12, 2009 2.444 2.554 2.400 2.536 1,560,892 +0.09(+3.55%)
Mar 11, 2009 2.431 2.481 2.391 2.449 1,572,591 +0.06(+2.35%)
Mar 10, 2009 2.287 2.405 2.287 2.393 315,344 +0.08(+3.45%)
Mar 09, 2009 2.379 2.379 2.295 2.313 587,058 -0.08(-3.17%)
Mar 06, 2009 2.413 2.413 2.353 2.389 0 -0.00(-0.11%)
Mar 05, 2009 2.405 2.465 2.370 2.392 790,004 -0.09(-3.68%)
Mar 04, 2009 2.360 2.499 2.347 2.483 470,658 +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.