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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 4.226 4.226 4.161 4.226 232,952 +0.02(+0.51%)
May 27, 2010 4.177 4.204 4.120 4.204 182,760 +0.08(+1.90%)
May 26, 2010 4.112 4.158 4.093 4.126 201,875 +0.04(+0.99%)
May 25, 2010 3.994 4.085 3.994 4.085 372,476 +0.01(+0.27%)
May 24, 2010 3.980 4.075 3.980 4.075 287,118 +0.09(+2.37%)
May 21, 2010 3.940 4.004 3.818 3.980 654,858 +0.01(+0.20%)
May 20, 2010 3.983 4.021 3.886 3.972 574,907 -0.16(-3.98%)
May 19, 2010 4.107 4.139 4.083 4.137 248,369 -0.03(-0.71%)
May 18, 2010 4.201 4.247 4.147 4.166 292,302 -0.04(-0.96%)
May 17, 2010 4.274 4.274 4.134 4.207 331,574 -0.03(-0.70%)
May 14, 2010 4.236 4.277 4.228 4.236 217,766 -0.05(-1.20%)
May 13, 2010 4.312 4.326 4.263 4.288 150,366 -0.01(-0.19%)
May 12, 2010 4.261 4.315 4.261 4.296 292,417 +0.06(+1.47%)
May 11, 2010 4.236 4.250 4.215 4.234 279,291 +0.01(+0.32%)
May 10, 2010 4.183 4.220 4.180 4.220 588,348 +0.17(+4.27%)
May 07, 2010 3.999 4.126 3.964 4.048 957,356 +0.06(+1.42%)
May 06, 2010 4.263 4.263 3.942 3.991 1,470,990 -0.29(-6.71%)
May 05, 2010 4.307 4.334 4.255 4.278 850,563 -0.15(-3.33%)
May 04, 2010 4.541 4.541 4.412 4.425 270,167 -0.10(-2.21%)
May 03, 2010 4.555 4.555 4.509 4.525 193,203 +0.00(+0.00%)
Apr 30, 2010 4.539 4.539 4.520 4.525 119,571 -0.01(-0.18%)
Apr 29, 2010 4.528 4.533 4.504 4.533 170,228 +0.02(+0.53%)
Apr 28, 2010 4.512 4.533 4.501 4.509 263,280 -0.01(-0.12%)
Apr 27, 2010 4.536 4.544 4.509 4.514 239,061 -0.02(-0.41%)
Apr 26, 2010 4.525 4.552 4.525 4.533 280,717 +0.01(+0.18%)
Apr 23, 2010 4.512 4.525 4.477 4.525 155,532 +0.02(+0.48%)
Apr 22, 2010 4.458 4.504 4.455 4.504 293,758 +0.05(+1.02%)
Apr 21, 2010 4.477 4.477 4.442 4.458 168,506 -0.00(-0.06%)
Apr 20, 2010 4.445 4.461 4.426 4.461 130,865 +0.03(+0.79%)
Apr 19, 2010 4.402 4.437 4.402 4.426 177,436 +0.00(+0.06%)
Apr 16, 2010 4.442 4.442 4.399 4.423 242,635 -0.01(-0.30%)
Apr 15, 2010 4.442 4.456 4.407 4.437 264,303 -0.00(-0.00%)
Apr 14, 2010 4.426 4.437 4.399 4.437 131,951 +0.03(+0.61%)
Apr 13, 2010 4.410 4.413 4.394 4.410 117,166 +0.02(+0.43%)
Apr 12, 2010 4.386 4.410 4.383 4.391 169,992 +0.01(+0.18%)
Apr 09, 2010 4.389 4.389 4.369 4.383 140,093 -0.00(-0.06%)
Apr 08, 2010 4.397 4.397 4.362 4.386 149,478 +0.01(+0.12%)
Apr 07, 2010 4.383 4.383 4.362 4.381 137,113 +0.02(+0.37%)
Apr 06, 2010 4.343 4.367 4.343 4.365 236,215 +0.02(+0.37%)
Apr 05, 2010 4.365 4.370 4.343 4.348 152,324 -0.02(-0.49%)
Apr 01, 2010 4.354 4.370 4.370 4.370 104,569 +0.02(+0.49%)
Mar 31, 2010 4.343 4.362 4.343 4.348 162,454 -0.00(-0.06%)
Mar 30, 2010 4.351 4.351 4.334 4.351 177,968 +0.01(+0.31%)
Mar 29, 2010 4.341 4.348 4.325 4.338 193,161 -0.00(-0.06%)
Mar 26, 2010 4.356 4.359 4.318 4.341 149,655 +0.00(+0.00%)
Mar 25, 2010 4.303 4.356 4.303 4.341 170,111 +0.04(+0.86%)
Mar 24, 2010 4.301 4.314 4.295 4.303 199,309 -0.01(-0.25%)
Mar 23, 2010 4.282 4.322 4.258 4.314 265,877 +0.02(+0.43%)
Mar 22, 2010 4.242 4.317 4.213 4.295 223,959 +0.07(+1.57%)
Mar 19, 2010 4.282 4.290 4.229 4.229 370,414 -0.06(-1.36%)
Mar 18, 2010 4.322 4.325 4.282 4.287 349,355 -0.03(-0.68%)
Mar 17, 2010 4.301 4.325 4.282 4.317 413,194 +0.01(+0.31%)
Mar 16, 2010 4.319 4.325 4.271 4.303 270,296 +0.01(+0.31%)
Mar 15, 2010 4.303 4.306 4.279 4.290 121,782 -0.01(-0.12%)
Mar 12, 2010 4.290 4.303 4.282 4.295 178,762 +0.00(+0.00%)
Mar 11, 2010 4.274 4.298 4.271 4.295 121,662 +0.02(+0.37%)
Mar 10, 2010 4.309 4.322 4.279 4.279 191,595 -0.01(-0.19%)
Mar 09, 2010 4.277 4.290 4.269 4.287 114,253 +0.01(+0.13%)
Mar 08, 2010 4.277 4.282 4.269 4.282 114,084 +0.02(+0.37%)
Mar 05, 2010 4.232 4.268 4.232 4.266 122,384 +0.03(+0.75%)
Mar 04, 2010 4.245 4.249 4.165 4.234 297,732 +0.00(+0.00%)
Mar 03, 2010 4.258 4.279 4.229 4.234 170,190 -0.02(-0.56%)
Mar 02, 2010 4.277 4.277 4.229 4.258 209,266 -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.