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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 4.194 4.232 4.183 4.215 239,562 +0.01(+0.31%)
Nov 27, 2009 4.178 4.249 4.129 4.202 263,160 -0.08(-1.77%)
Nov 25, 2009 4.142 4.280 4.142 4.278 254,103 +0.12(+2.89%)
Nov 24, 2009 4.139 4.157 4.110 4.157 224,601 +0.03(+0.70%)
Nov 23, 2009 4.134 4.142 4.071 4.129 223,656 +0.02(+0.57%)
Nov 20, 2009 4.084 4.118 4.079 4.105 226,092 -0.01(-0.25%)
Nov 19, 2009 4.131 4.131 4.089 4.116 260,968 -0.01(-0.25%)
Nov 18, 2009 4.105 4.131 4.095 4.126 168,383 +0.03(+0.64%)
Nov 17, 2009 4.100 4.102 4.053 4.100 153,506 +0.02(+0.49%)
Nov 16, 2009 4.084 4.097 4.058 4.080 304,423 +0.01(+0.34%)
Nov 13, 2009 4.042 4.071 4.021 4.066 185,812 +0.04(+0.97%)
Nov 12, 2009 4.050 4.074 4.021 4.027 121,900 -0.02(-0.52%)
Nov 11, 2009 4.053 4.076 4.037 4.048 223,947 -0.02(-0.39%)
Nov 10, 2009 4.071 4.084 4.037 4.063 291,106 -0.02(-0.51%)
Nov 09, 2009 4.021 4.084 4.021 4.084 381,771 +0.06(+1.56%)
Nov 06, 2009 4.000 4.058 3.982 4.021 242,224 +0.00(+0.00%)
Nov 05, 2009 3.948 4.024 3.948 4.021 187,284 +0.06(+1.59%)
Nov 04, 2009 3.940 3.972 3.885 3.959 258,307 +0.06(+1.61%)
Nov 03, 2009 3.841 3.935 3.823 3.896 309,452 +0.00(+0.00%)
Nov 02, 2009 3.909 3.935 3.875 3.896 276,007 -0.02(-0.40%)
Oct 30, 2009 3.987 3.987 3.854 3.912 562,627 -0.07(-1.84%)
Oct 29, 2009 3.817 3.998 3.817 3.985 408,042 +0.12(+2.97%)
Oct 28, 2009 4.029 4.034 3.867 3.870 639,321 -0.17(-4.27%)
Oct 27, 2009 4.042 4.092 4.003 4.042 371,995 -0.02(-0.39%)
Oct 26, 2009 4.066 4.113 4.042 4.058 322,559 +0.01(+0.26%)
Oct 23, 2009 4.068 4.068 4.011 4.048 339,796 -0.03(-0.83%)
Oct 22, 2009 4.097 4.116 4.073 4.082 219,613 -0.01(-0.20%)
Oct 21, 2009 4.134 4.144 4.084 4.090 311,399 -0.01(-0.31%)
Oct 20, 2009 4.113 4.129 4.087 4.102 180,209 +0.00(+0.10%)
Oct 19, 2009 4.089 4.110 4.079 4.098 322,391 +0.01(+0.22%)
Oct 16, 2009 4.074 4.105 4.053 4.089 274,442 +0.01(+0.32%)
Oct 15, 2009 4.029 4.095 4.003 4.076 345,564 +0.01(+0.19%)
Oct 14, 2009 4.079 4.105 4.053 4.068 305,016 -0.02(-0.58%)
Oct 13, 2009 4.076 4.110 4.063 4.092 174,312 -0.02(-0.57%)
Oct 12, 2009 4.132 4.144 4.068 4.116 325,890 -0.03(-0.82%)
Oct 09, 2009 4.089 4.149 4.089 4.149 212,163 +0.04(+1.02%)
Oct 08, 2009 4.053 4.121 4.053 4.108 378,505 +0.04(+1.09%)
Oct 07, 2009 3.980 4.063 3.961 4.063 661,193 +0.06(+1.50%)
Oct 06, 2009 3.959 4.003 3.953 4.003 309,491 +0.03(+0.79%)
Oct 05, 2009 3.982 3.993 3.940 3.972 215,709 +0.02(+0.60%)
Oct 02, 2009 3.985 3.998 3.914 3.948 400,347 -0.07(-1.63%)
Oct 01, 2009 4.058 4.058 3.995 4.014 218,206 -0.04(-0.90%)
Sep 30, 2009 4.055 4.055 4.024 4.050 310,072 +0.03(+0.72%)
Sep 29, 2009 4.011 4.021 3.969 4.021 292,223 +0.02(+0.52%)
Sep 28, 2009 3.985 4.008 3.946 4.000 155,284 +0.04(+1.12%)
Sep 25, 2009 3.940 3.961 3.925 3.956 299,803 +0.02(+0.59%)
Sep 24, 2009 3.972 3.977 3.925 3.933 451,129 -0.04(-0.97%)
Sep 23, 2009 3.987 3.998 3.972 3.972 324,689 -0.01(-0.26%)
Sep 22, 2009 3.946 4.014 3.946 3.982 427,666 +0.04(+0.93%)
Sep 21, 2009 3.985 4.006 3.935 3.946 466,604 -0.04(-1.05%)
Sep 18, 2009 4.006 4.008 3.980 3.987 264,483 +0.01(+0.20%)
Sep 17, 2009 3.977 4.063 3.964 3.980 337,789 +0.07(+1.71%)
Sep 16, 2009 3.922 3.951 3.910 3.913 346,428 +0.01(+0.16%)
Sep 15, 2009 3.893 3.906 3.891 3.906 288,746 +0.02(+0.47%)
Sep 14, 2009 3.859 3.888 3.828 3.888 286,321 +0.02(+0.47%)
Sep 11, 2009 3.893 3.898 3.859 3.870 406,722 -0.02(-0.47%)
Sep 10, 2009 3.865 3.898 3.864 3.888 288,612 +0.02(+0.47%)
Sep 09, 2009 3.831 3.878 3.828 3.870 236,239 +0.01(+0.34%)
Sep 08, 2009 3.797 3.865 3.797 3.857 344,221 +0.04(+1.03%)
Sep 04, 2009 3.781 3.823 3.770 3.817 227,266 +0.01(+0.21%)
Sep 03, 2009 3.768 3.817 3.768 3.810 282,118 +0.01(+0.34%)
Sep 02, 2009 3.804 3.812 3.734 3.797 252,677 -0.01(-0.34%)
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.