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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2009 4.144 4.152 4.152 4.152 245,189 -0.01(-0.12%)
Dec 30, 2009 4.170 4.180 4.144 4.157 111,671 -0.03(-0.74%)
Dec 29, 2009 4.172 4.188 4.162 4.188 185,529 +0.01(+0.12%)
Dec 28, 2009 4.193 4.193 4.164 4.183 103,937 +0.00(+0.06%)
Dec 24, 2009 4.133 4.180 4.133 4.180 67,699 +0.04(+0.94%)
Dec 23, 2009 4.128 4.152 4.120 4.141 107,802 +0.00(+0.06%)
Dec 22, 2009 4.139 4.146 4.114 4.139 140,854 +0.00(+0.00%)
Dec 21, 2009 4.113 4.154 4.106 4.139 240,930 +0.03(+0.63%)
Dec 18, 2009 4.110 4.131 4.110 4.113 139,055 -0.02(-0.50%)
Dec 17, 2009 4.118 4.133 4.105 4.133 270,820 +0.02(+0.38%)
Dec 16, 2009 4.120 4.164 4.095 4.118 259,912 +0.02(+0.44%)
Dec 15, 2009 4.107 4.136 4.100 4.100 160,821 +0.00(+0.00%)
Dec 14, 2009 4.144 4.162 4.095 4.100 233,150 -0.03(-0.63%)
Dec 11, 2009 4.136 4.157 4.097 4.126 381,526 +0.02(+0.38%)
Dec 10, 2009 4.113 4.133 4.082 4.110 269,052 +0.02(+0.51%)
Dec 09, 2009 4.123 4.141 4.089 4.089 185,174 -0.04(-1.07%)
Dec 08, 2009 4.107 4.146 4.107 4.133 208,353 -0.01(-0.31%)
Dec 07, 2009 4.131 4.152 4.110 4.146 177,301 +0.00(+0.00%)
Dec 04, 2009 4.170 4.208 4.139 4.146 261,167 -0.01(-0.25%)
Dec 03, 2009 4.170 4.234 4.144 4.157 232,524 -0.04(-0.93%)
Dec 02, 2009 4.118 4.219 4.118 4.196 354,633 +0.06(+1.50%)
Dec 01, 2009 4.144 4.169 4.118 4.133 261,982 -0.04(-0.99%)
Nov 30, 2009 4.154 4.192 4.144 4.175 241,861 +0.01(+0.31%)
Nov 27, 2009 4.139 4.208 4.089 4.162 265,685 -0.08(-1.77%)
Nov 25, 2009 4.102 4.240 4.102 4.237 256,541 +0.12(+2.89%)
Nov 24, 2009 4.100 4.118 4.071 4.118 226,756 +0.03(+0.70%)
Nov 23, 2009 4.095 4.102 4.032 4.089 225,802 +0.02(+0.57%)
Nov 20, 2009 4.045 4.079 4.040 4.066 228,261 -0.01(-0.25%)
Nov 19, 2009 4.092 4.092 4.051 4.076 263,472 -0.01(-0.25%)
Nov 18, 2009 4.066 4.092 4.056 4.087 169,999 +0.03(+0.64%)
Nov 17, 2009 4.061 4.063 4.014 4.061 154,979 +0.02(+0.49%)
Nov 16, 2009 4.045 4.058 4.019 4.041 307,344 +0.01(+0.34%)
Nov 13, 2009 4.004 4.032 3.983 4.027 187,595 +0.04(+0.97%)
Nov 12, 2009 4.012 4.035 3.983 3.988 123,069 -0.02(-0.52%)
Nov 11, 2009 4.014 4.038 3.999 4.009 226,095 -0.02(-0.39%)
Nov 10, 2009 4.032 4.045 3.998 4.025 293,899 -0.02(-0.51%)
Nov 09, 2009 3.983 4.045 3.983 4.045 385,434 +0.06(+1.56%)
Nov 06, 2009 3.962 4.019 3.945 3.983 244,548 +0.00(+0.00%)
Nov 05, 2009 3.911 3.986 3.911 3.983 189,081 +0.06(+1.59%)
Nov 04, 2009 3.903 3.934 3.848 3.921 260,785 +0.06(+1.61%)
Nov 03, 2009 3.804 3.898 3.786 3.859 312,421 +0.00(+0.00%)
Nov 02, 2009 3.872 3.898 3.838 3.859 278,655 -0.02(-0.40%)
Oct 30, 2009 3.949 3.949 3.817 3.874 568,025 -0.07(-1.84%)
Oct 29, 2009 3.781 3.960 3.781 3.947 411,957 +0.11(+2.97%)
Oct 28, 2009 3.991 3.996 3.830 3.833 645,455 -0.17(-4.27%)
Oct 27, 2009 4.004 4.053 3.965 4.004 375,565 -0.02(-0.39%)
Oct 26, 2009 4.027 4.074 4.004 4.019 325,654 +0.01(+0.26%)
Oct 23, 2009 4.030 4.030 3.973 4.009 343,057 -0.03(-0.83%)
Oct 22, 2009 4.058 4.076 4.034 4.043 221,721 -0.01(-0.20%)
Oct 21, 2009 4.095 4.105 4.045 4.051 314,387 -0.01(-0.31%)
Oct 20, 2009 4.074 4.089 4.048 4.063 181,938 +0.00(+0.10%)
Oct 19, 2009 4.051 4.071 4.040 4.059 325,484 +0.01(+0.22%)
Oct 16, 2009 4.035 4.066 4.014 4.051 277,075 +0.01(+0.32%)
Oct 15, 2009 3.991 4.056 3.965 4.038 348,879 +0.01(+0.19%)
Oct 14, 2009 4.040 4.066 4.015 4.030 307,942 -0.02(-0.58%)
Oct 13, 2009 4.038 4.071 4.025 4.053 175,984 -0.02(-0.57%)
Oct 12, 2009 4.093 4.105 4.030 4.076 329,017 -0.03(-0.82%)
Oct 09, 2009 4.051 4.110 4.051 4.110 214,199 +0.04(+1.02%)
Oct 08, 2009 4.014 4.082 4.014 4.069 382,136 +0.04(+1.09%)
Oct 07, 2009 3.942 4.025 3.924 4.025 667,537 +0.06(+1.50%)
Oct 06, 2009 3.921 3.965 3.916 3.965 312,460 +0.03(+0.79%)
Oct 05, 2009 3.944 3.955 3.903 3.934 217,778 +0.02(+0.60%)
Oct 02, 2009 3.947 3.960 3.877 3.911 404,188 -0.06(-1.63%)
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.