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 (%)
Jun 30, 2009 3.430 3.491 3.430 3.483 256,742 +0.04(+1.29%)
Jun 29, 2009 3.402 3.451 3.402 3.438 155,456 +0.01(+0.38%)
Jun 26, 2009 3.396 3.425 3.396 3.425 387,668 +0.02(+0.54%)
Jun 25, 2009 3.396 3.417 3.396 3.407 158,218 +0.02(+0.54%)
Jun 24, 2009 3.334 3.412 3.334 3.389 202,544 +0.04(+1.25%)
Jun 23, 2009 3.381 3.420 3.310 3.347 320,433 -0.03(-0.93%)
Jun 22, 2009 3.394 3.394 3.355 3.378 145,088 -0.02(-0.69%)
Jun 19, 2009 3.373 3.407 3.370 3.402 245,230 +0.02(+0.56%)
Jun 18, 2009 3.362 3.394 3.352 3.383 116,629 +0.01(+0.44%)
Jun 17, 2009 3.370 3.399 3.328 3.368 424,981 +0.01(+0.23%)
Jun 16, 2009 3.362 3.396 3.352 3.360 152,217 -0.02(-0.70%)
Jun 15, 2009 3.328 3.383 3.328 3.383 288,165 -0.00(-0.08%)
Jun 12, 2009 3.373 3.394 3.354 3.386 272,255 +0.02(+0.62%)
Jun 11, 2009 3.344 3.383 3.344 3.365 236,082 +0.00(+0.08%)
Jun 10, 2009 3.339 3.373 3.339 3.362 243,609 +0.01(+0.16%)
Jun 09, 2009 3.347 3.373 3.347 3.357 236,698 -0.02(-0.47%)
Jun 08, 2009 3.373 3.386 3.347 3.373 259,825 -0.03(-0.77%)
Jun 05, 2009 3.381 3.399 3.340 3.399 274,978 +0.03(+0.93%)
Jun 04, 2009 3.323 3.373 3.321 3.368 250,642 +0.02(+0.70%)
Jun 03, 2009 3.310 3.372 3.289 3.344 254,994 -0.02(-0.70%)
Jun 02, 2009 3.315 3.386 3.315 3.368 246,745 +0.02(+0.47%)
Jun 01, 2009 3.360 3.373 3.339 3.352 300,545 -0.01(-0.39%)
May 29, 2009 3.318 3.381 3.318 3.365 448,999 +0.02(+0.70%)
May 28, 2009 3.313 3.360 3.313 3.342 366,683 +0.01(+0.31%)
May 27, 2009 3.334 3.370 3.315 3.331 432,255 -0.00(-0.08%)
May 26, 2009 3.287 3.352 3.260 3.334 433,169 +0.03(+0.79%)
May 22, 2009 3.237 3.326 3.237 3.308 331,631 +0.05(+1.44%)
May 21, 2009 3.229 3.263 3.229 3.261 341,296 +0.02(+0.56%)
May 20, 2009 3.216 3.295 3.216 3.242 432,339 +0.02(+0.57%)
May 19, 2009 3.093 3.229 3.093 3.224 432,309 +0.11(+3.44%)
May 18, 2009 3.033 3.125 3.028 3.117 282,401 +0.08(+2.76%)
May 15, 2009 3.057 3.072 3.033 3.033 132,153 -0.02(-0.51%)
May 14, 2009 2.947 3.072 2.947 3.049 304,044 +0.08(+2.73%)
May 13, 2009 3.111 3.119 2.889 2.968 1,311,621 -0.17(-5.34%)
May 12, 2009 3.114 3.161 3.077 3.135 207,172 +0.01(+0.25%)
May 11, 2009 3.075 3.153 3.072 3.127 218,623 -0.02(-0.75%)
May 08, 2009 3.062 3.156 3.059 3.151 206,185 +0.08(+2.55%)
May 07, 2009 3.046 3.101 3.023 3.072 385,928 +0.03(+0.94%)
May 06, 2009 2.994 3.077 2.994 3.043 379,086 +0.05(+1.57%)
May 05, 2009 3.010 3.033 2.986 2.996 152,902 -0.03(-1.12%)
May 04, 2009 3.054 3.057 3.028 3.030 224,769 +0.03(+1.14%)
May 01, 2009 2.994 3.038 2.944 2.996 137,986 -0.02(-0.69%)
Apr 30, 2009 3.020 3.038 3.013 3.017 197,423 +0.01(+0.35%)
Apr 29, 2009 2.978 3.030 2.978 3.007 166,873 +0.03(+0.97%)
Apr 28, 2009 2.908 2.986 2.908 2.978 229,297 +0.03(+0.89%)
Apr 27, 2009 2.947 2.968 2.947 2.952 96,038 -0.03(-1.05%)
Apr 24, 2009 2.949 2.984 2.949 2.983 99,782 +0.01(+0.35%)
Apr 23, 2009 2.947 2.973 2.923 2.973 178,373 +0.05(+1.88%)
Apr 22, 2009 2.889 2.942 2.876 2.918 209,035 -0.02(-0.71%)
Apr 21, 2009 2.879 2.955 2.879 2.939 246,741 +0.05(+1.81%)
Apr 20, 2009 2.915 2.923 2.879 2.887 251,981 -0.05(-1.69%)
Apr 17, 2009 2.939 2.949 2.892 2.936 207,448 +0.03(+1.17%)
Apr 16, 2009 2.866 2.902 2.824 2.902 273,597 +0.03(+1.09%)
Apr 15, 2009 2.868 2.874 2.832 2.871 140,866 +0.02(+0.83%)
Apr 14, 2009 2.811 3.007 2.798 2.847 294,602 +0.02(+0.55%)
Apr 13, 2009 2.829 2.842 2.785 2.832 140,518 -0.01(-0.46%)
Apr 09, 2009 2.790 2.863 2.751 2.845 373,093 +0.06(+2.26%)
Apr 08, 2009 2.683 2.811 2.675 2.782 317,331 +0.09(+3.20%)
Apr 07, 2009 2.683 2.714 2.654 2.696 266,667 -0.03(-0.96%)
Apr 06, 2009 2.722 2.753 2.709 2.722 129,254 -0.05(-1.79%)
Apr 03, 2009 2.717 2.800 2.717 2.772 237,298 -0.01(-0.47%)
Apr 02, 2009 2.730 2.798 2.701 2.785 214,435 +0.02(+0.76%)
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.