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: 11:55 AM 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 26, 2010 4.160 4.180 4.123 4.180 194,379 +0.04(+0.89%)
Feb 25, 2010 4.107 4.170 4.107 4.144 140,448 +0.02(+0.56%)
Feb 24, 2010 4.128 4.136 4.113 4.120 127,144 +0.01(+0.32%)
Feb 23, 2010 4.081 4.120 4.068 4.107 209,082 +0.04(+1.03%)
Feb 22, 2010 4.115 4.115 4.066 4.066 215,389 -0.03(-0.70%)
Feb 19, 2010 4.105 4.118 4.073 4.094 376,703 -0.03(-0.76%)
Feb 18, 2010 4.115 4.129 4.102 4.126 278,109 +0.02(+0.38%)
Feb 17, 2010 4.076 4.115 4.076 4.110 229,299 +0.04(+0.90%)
Feb 16, 2010 4.032 4.084 4.032 4.073 292,505 +0.04(+1.04%)
Feb 12, 2010 4.005 4.032 4.032 4.032 170,807 +0.02(+0.39%)
Feb 11, 2010 3.995 4.024 3.992 4.016 294,883 +0.03(+0.79%)
Feb 10, 2010 3.969 4.000 3.964 3.985 288,970 +0.00(+0.05%)
Feb 09, 2010 3.922 3.999 3.922 3.983 643,308 +0.06(+1.62%)
Feb 08, 2010 3.914 3.961 3.880 3.919 846,760 -0.04(-0.99%)
Feb 05, 2010 4.071 4.079 3.823 3.958 1,743,361 -0.15(-3.75%)
Feb 04, 2010 4.277 4.282 4.094 4.113 602,076 -0.17(-4.02%)
Feb 03, 2010 4.277 4.301 4.277 4.285 138,595 -0.01(-0.24%)
Feb 02, 2010 4.274 4.321 4.274 4.295 249,378 +0.01(+0.27%)
Feb 01, 2010 4.277 4.293 4.269 4.284 166,303 +0.02(+0.47%)
Jan 29, 2010 4.272 4.290 4.261 4.264 217,525 -0.03(-0.66%)
Jan 28, 2010 4.298 4.298 4.292 4.292 201,512 +0.01(+0.24%)
Jan 27, 2010 4.277 4.298 4.267 4.282 162,408 +0.01(+0.12%)
Jan 26, 2010 4.298 4.300 4.267 4.277 320,369 -0.02(-0.54%)
Jan 25, 2010 4.269 4.305 4.266 4.300 335,266 +0.04(+0.91%)
Jan 22, 2010 4.254 4.285 4.243 4.261 254,757 -0.01(-0.30%)
Jan 21, 2010 4.256 4.280 4.233 4.274 214,209 +0.01(+0.18%)
Jan 20, 2010 4.261 4.274 4.246 4.267 184,832 -0.00(-0.06%)
Jan 19, 2010 4.267 4.272 4.254 4.269 176,212 +0.02(+0.43%)
Jan 15, 2010 4.267 4.251 4.251 4.251 191,854 +0.00(+0.00%)
Jan 14, 2010 4.225 4.251 4.223 4.251 263,585 +0.03(+0.61%)
Jan 13, 2010 4.228 4.228 4.212 4.225 148,967 -0.01(-0.24%)
Jan 12, 2010 4.189 4.251 4.186 4.235 209,152 +0.04(+0.93%)
Jan 11, 2010 4.210 4.217 4.171 4.197 222,176 +0.01(+0.31%)
Jan 08, 2010 4.158 4.186 4.145 4.184 230,310 +0.03(+0.69%)
Jan 07, 2010 4.145 4.155 4.127 4.155 217,571 +0.02(+0.44%)
Jan 06, 2010 4.127 4.153 4.124 4.137 232,745 -0.00(-0.00%)
Jan 05, 2010 4.122 4.163 4.116 4.137 251,167 -0.01(-0.12%)
Jan 04, 2010 4.137 4.168 4.119 4.142 220,397 -0.01(-0.25%)
Dec 31, 2009 4.145 4.153 4.153 4.153 245,125 -0.01(-0.12%)
Dec 30, 2009 4.171 4.181 4.145 4.158 111,642 -0.03(-0.74%)
Dec 29, 2009 4.173 4.189 4.163 4.189 185,481 +0.01(+0.12%)
Dec 28, 2009 4.194 4.194 4.166 4.184 103,910 +0.00(+0.06%)
Dec 24, 2009 4.134 4.181 4.134 4.181 67,681 +0.04(+0.94%)
Dec 23, 2009 4.129 4.153 4.122 4.142 107,774 +0.00(+0.06%)
Dec 22, 2009 4.140 4.147 4.115 4.140 140,818 +0.00(+0.00%)
Dec 21, 2009 4.114 4.155 4.107 4.140 240,867 +0.03(+0.63%)
Dec 18, 2009 4.111 4.132 4.111 4.114 139,019 -0.02(-0.50%)
Dec 17, 2009 4.119 4.134 4.106 4.134 270,750 +0.02(+0.38%)
Dec 16, 2009 4.122 4.166 4.096 4.119 259,844 +0.02(+0.44%)
Dec 15, 2009 4.109 4.137 4.101 4.101 160,779 +0.00(+0.00%)
Dec 14, 2009 4.145 4.163 4.096 4.101 233,089 -0.03(-0.63%)
Dec 11, 2009 4.137 4.158 4.098 4.127 381,427 +0.02(+0.38%)
Dec 10, 2009 4.114 4.134 4.083 4.111 268,982 +0.02(+0.51%)
Dec 09, 2009 4.124 4.142 4.090 4.090 185,125 -0.04(-1.07%)
Dec 08, 2009 4.109 4.147 4.109 4.134 208,299 -0.01(-0.31%)
Dec 07, 2009 4.132 4.153 4.111 4.147 177,254 +0.00(+0.00%)
Dec 04, 2009 4.171 4.210 4.140 4.147 261,099 -0.01(-0.25%)
Dec 03, 2009 4.171 4.235 4.145 4.158 232,464 -0.04(-0.93%)
Dec 02, 2009 4.119 4.220 4.119 4.197 354,540 +0.06(+1.50%)
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.