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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:28 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 (%)
Feb 27, 2009 2.608 2.675 2.551 2.631 0 +0.01(+0.20%)
Feb 26, 2009 2.655 2.691 2.626 2.626 136,846 -0.01(-0.49%)
Feb 25, 2009 2.660 2.662 2.629 2.639 121,204 -0.02(-0.59%)
Feb 24, 2009 2.538 2.699 2.538 2.655 338,578 +0.13(+5.13%)
Feb 23, 2009 2.642 2.660 2.512 2.525 422,027 -0.04(-1.61%)
Feb 20, 2009 2.655 2.655 2.543 2.567 478,953 -0.10(-3.60%)
Feb 19, 2009 2.719 2.735 2.657 2.662 306,587 +0.01(+0.39%)
Feb 18, 2009 2.735 2.735 2.649 2.652 331,504 -0.07(-2.48%)
Feb 17, 2009 2.776 2.784 2.719 2.719 321,673 -0.07(-2.54%)
Feb 13, 2009 2.732 2.813 2.732 2.790 98,380 +0.03(+1.16%)
Feb 12, 2009 2.823 2.826 2.757 2.758 322,685 -0.04(-1.57%)
Feb 11, 2009 2.877 2.877 2.758 2.802 298,876 +0.01(+0.28%)
Feb 10, 2009 2.789 2.798 2.779 2.794 339,570 -0.01(-0.46%)
Feb 09, 2009 2.779 2.836 2.771 2.807 172,756 +0.00(+0.00%)
Feb 06, 2009 2.737 2.815 2.737 2.807 212,075 +0.06(+2.07%)
Feb 05, 2009 2.745 2.771 2.717 2.750 347,509 -0.05(-1.76%)
Feb 04, 2009 2.779 2.822 2.771 2.800 174,154 -0.03(-1.19%)
Feb 03, 2009 2.800 2.833 2.732 2.833 268,631 +0.03(+1.20%)
Feb 02, 2009 2.797 2.823 2.719 2.800 190,294 -0.04(-1.55%)
Jan 30, 2009 2.841 2.867 2.826 2.844 0 -0.02(-0.72%)
Jan 29, 2009 2.875 2.875 2.823 2.864 238,061 -0.03(-0.98%)
Jan 28, 2009 2.849 2.919 2.849 2.893 220,454 +0.05(+1.82%)
Jan 27, 2009 2.815 2.859 2.813 2.841 318,827 +0.04(+1.48%)
Jan 26, 2009 2.794 2.934 2.784 2.800 275,998 +0.01(+0.19%)
Jan 23, 2009 2.675 2.828 2.675 2.794 213,037 +0.07(+2.66%)
Jan 22, 2009 2.732 2.745 2.686 2.722 225,115 +0.01(+0.29%)
Jan 21, 2009 2.719 2.761 2.662 2.714 372,290 +0.04(+1.35%)
Jan 20, 2009 2.745 2.781 2.678 2.678 230,196 -0.04(-1.58%)
Jan 16, 2009 2.668 2.769 2.668 2.721 264,148 +0.05(+2.00%)
Jan 15, 2009 2.634 2.714 2.629 2.668 137,182 -0.03(-0.96%)
Jan 14, 2009 2.771 2.771 2.683 2.693 152,735 -0.10(-3.53%)
Jan 13, 2009 2.675 2.805 2.673 2.792 190,394 +0.05(+1.89%)
Jan 12, 2009 2.693 2.810 2.680 2.740 146,075 +0.01(+0.28%)
Jan 09, 2009 2.693 2.789 2.693 2.732 219,280 -0.03(-1.03%)
Jan 08, 2009 2.691 2.800 2.673 2.761 138,514 -0.01(-0.37%)
Jan 07, 2009 2.732 2.836 2.732 2.771 205,523 -0.05(-1.83%)
Jan 06, 2009 2.756 2.823 2.753 2.823 376,846 +0.04(+1.40%)
Jan 05, 2009 2.722 2.789 2.696 2.784 248,973 +0.05(+1.70%)
Jan 02, 2009 2.561 2.753 2.561 2.737 0 +0.04(+1.63%)
Jan 01, 2009 2.688 2.704 2.623 2.693 0 +0.00(+0.00%)
Dec 31, 2008 2.688 2.704 2.623 2.693 224,022 +0.06(+2.16%)
Dec 30, 2008 2.616 2.683 2.616 2.636 230,995 -0.01(-0.29%)
Dec 29, 2008 2.644 2.675 2.603 2.644 299,448 -0.03(-1.16%)
Dec 26, 2008 2.647 2.693 2.644 2.675 185,602 -0.01(-0.19%)
Dec 24, 2008 2.543 2.701 2.543 2.680 222,740 +0.12(+4.76%)
Dec 23, 2008 2.535 2.572 2.504 2.559 208,998 +0.05(+1.96%)
Dec 22, 2008 2.507 2.535 2.497 2.510 249,332 -0.00(-0.10%)
Dec 19, 2008 2.380 2.613 2.380 2.512 386,619 +0.11(+4.53%)
Dec 18, 2008 2.359 2.458 2.359 2.403 273,218 +0.03(+1.42%)
Dec 17, 2008 2.248 2.396 2.248 2.370 527,127 +0.13(+5.66%)
Dec 16, 2008 2.188 2.256 2.173 2.243 164,010 +0.06(+2.85%)
Dec 15, 2008 2.194 2.199 2.175 2.181 193,746 +0.02(+1.02%)
Dec 12, 2008 2.142 2.222 2.098 2.159 325,028 +0.00(+0.06%)
Dec 11, 2008 2.152 2.204 2.150 2.157 337,280 -0.01(-0.60%)
Dec 10, 2008 2.155 2.171 2.150 2.170 221,863 +0.03(+1.21%)
Dec 09, 2008 2.150 2.191 2.142 2.144 382,322 -0.06(-2.59%)
Dec 08, 2008 2.126 2.217 2.121 2.201 309,232 +0.10(+4.55%)
Dec 05, 2008 2.100 2.113 2.093 2.106 351,710 -0.03(-1.34%)
Dec 04, 2008 2.137 2.175 2.130 2.134 156,705 -0.05(-2.25%)
Dec 03, 2008 2.188 2.225 2.106 2.183 130,892 -0.03(-1.29%)
Dec 02, 2008 2.100 2.218 2.095 2.212 187,251 +0.01(+0.35%)
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.