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 28, 2010 4.187 4.187 4.122 4.187 235,126 +0.02(+0.51%)
May 27, 2010 4.138 4.165 4.082 4.165 184,465 +0.08(+1.90%)
May 26, 2010 4.074 4.120 4.056 4.088 203,758 +0.04(+0.99%)
May 25, 2010 3.957 4.048 3.957 4.048 375,952 +0.01(+0.27%)
May 24, 2010 3.943 4.037 3.943 4.037 289,797 +0.09(+2.37%)
May 21, 2010 3.903 3.967 3.783 3.943 660,969 +0.01(+0.20%)
May 20, 2010 3.946 3.983 3.850 3.935 580,272 -0.16(-3.98%)
May 19, 2010 4.069 4.101 4.045 4.098 250,687 -0.03(-0.71%)
May 18, 2010 4.163 4.208 4.109 4.128 295,030 -0.04(-0.96%)
May 17, 2010 4.235 4.235 4.096 4.168 334,668 -0.03(-0.70%)
May 14, 2010 4.197 4.237 4.189 4.197 219,798 -0.05(-1.20%)
May 13, 2010 4.272 4.286 4.224 4.248 151,770 -0.01(-0.19%)
May 12, 2010 4.221 4.275 4.221 4.256 295,146 +0.06(+1.47%)
May 11, 2010 4.197 4.211 4.176 4.195 281,897 +0.01(+0.32%)
May 10, 2010 4.144 4.181 4.141 4.181 593,838 +0.17(+4.27%)
May 07, 2010 3.962 4.088 3.928 4.010 966,289 +0.06(+1.42%)
May 06, 2010 4.224 4.224 3.906 3.954 1,484,716 -0.28(-6.71%)
May 05, 2010 4.267 4.294 4.216 4.239 858,500 -0.15(-3.33%)
May 04, 2010 4.499 4.499 4.371 4.384 272,688 -0.10(-2.21%)
May 03, 2010 4.513 4.513 4.467 4.483 195,006 +0.00(+0.00%)
Apr 30, 2010 4.497 4.497 4.478 4.483 120,687 -0.01(-0.18%)
Apr 29, 2010 4.486 4.491 4.462 4.491 171,816 +0.02(+0.53%)
Apr 28, 2010 4.470 4.491 4.460 4.467 265,736 -0.01(-0.12%)
Apr 27, 2010 4.494 4.502 4.467 4.473 241,291 -0.02(-0.41%)
Apr 26, 2010 4.483 4.510 4.483 4.491 283,336 +0.01(+0.18%)
Apr 23, 2010 4.470 4.483 4.436 4.483 156,983 +0.02(+0.48%)
Apr 22, 2010 4.417 4.462 4.414 4.462 296,499 +0.05(+1.02%)
Apr 21, 2010 4.436 4.436 4.401 4.417 170,078 -0.00(-0.06%)
Apr 20, 2010 4.404 4.420 4.385 4.420 132,086 +0.03(+0.79%)
Apr 19, 2010 4.361 4.396 4.361 4.385 179,091 +0.00(+0.06%)
Apr 16, 2010 4.401 4.401 4.359 4.383 244,899 -0.01(-0.30%)
Apr 15, 2010 4.401 4.414 4.367 4.396 266,769 -0.00(-0.00%)
Apr 14, 2010 4.385 4.396 4.359 4.396 133,183 +0.03(+0.61%)
Apr 13, 2010 4.369 4.372 4.353 4.369 118,259 +0.02(+0.43%)
Apr 12, 2010 4.345 4.369 4.343 4.351 171,579 +0.01(+0.18%)
Apr 09, 2010 4.348 4.348 4.328 4.343 141,400 -0.00(-0.06%)
Apr 08, 2010 4.356 4.356 4.322 4.345 150,873 +0.01(+0.12%)
Apr 07, 2010 4.343 4.343 4.322 4.340 138,392 +0.02(+0.37%)
Apr 06, 2010 4.303 4.327 4.303 4.324 238,419 +0.02(+0.37%)
Apr 05, 2010 4.324 4.330 4.303 4.308 153,745 -0.02(-0.49%)
Apr 01, 2010 4.314 4.330 4.330 4.330 105,545 +0.02(+0.49%)
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%)
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.