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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2011 5.107 5.118 5.077 5.083 102,831 +0.00(+0.00%)
May 23, 2011 5.136 5.136 5.065 5.083 158,756 -0.07(-1.43%)
May 20, 2011 5.112 5.169 5.083 5.157 171,640 +0.05(+0.98%)
May 19, 2011 5.098 5.107 5.071 5.107 81,896 +0.03(+0.52%)
May 18, 2011 5.053 5.092 5.044 5.080 116,915 +0.05(+0.94%)
May 17, 2011 5.071 5.107 5.030 5.033 235,170 -0.03(-0.53%)
May 16, 2011 5.071 5.083 5.044 5.059 135,039 -0.01(-0.23%)
May 13, 2011 5.095 5.107 5.053 5.071 185,968 +0.00(+0.00%)
May 12, 2011 5.068 5.086 5.044 5.071 95,497 -0.01(-0.29%)
May 11, 2011 5.095 5.095 5.044 5.086 127,390 -0.01(-0.17%)
May 10, 2011 5.015 5.107 5.010 5.095 302,072 +0.08(+1.53%)
May 09, 2011 5.024 5.024 4.994 5.018 167,537 -0.01(-0.12%)
May 06, 2011 5.018 5.030 5.006 5.024 131,851 +0.04(+0.89%)
May 05, 2011 5.050 5.062 4.962 4.979 172,603 -0.07(-1.30%)
May 04, 2011 5.065 5.065 5.036 5.045 81,831 -0.01(-0.11%)
May 03, 2011 5.083 5.083 5.036 5.050 161,723 -0.01(-0.29%)
May 02, 2011 5.068 5.068 5.065 5.065 199,602 -0.01(-0.29%)
Apr 29, 2011 5.030 5.083 5.001 5.080 193,291 +0.07(+1.35%)
Apr 28, 2011 4.998 5.012 4.989 5.012 139,051 +0.03(+0.59%)
Apr 27, 2011 4.986 5.004 4.963 4.983 243,234 +0.02(+0.47%)
Apr 26, 2011 4.954 4.974 4.954 4.960 214,971 +0.00(+0.06%)
Apr 25, 2011 4.977 4.987 4.945 4.957 281,726 -0.01(-0.12%)
Apr 21, 2011 4.968 4.998 4.963 4.963 169,449 +0.00(+0.06%)
Apr 20, 2011 4.989 4.992 4.957 4.960 212,403 +0.01(+0.18%)
Apr 19, 2011 4.954 4.963 4.936 4.951 149,891 +0.01(+0.30%)
Apr 18, 2011 4.954 4.974 4.927 4.936 272,668 -0.01(-0.30%)
Apr 15, 2011 4.960 4.971 4.948 4.951 111,129 +0.00(+0.00%)
Apr 14, 2011 4.927 4.951 4.924 4.951 137,890 +0.03(+0.54%)
Apr 13, 2011 4.933 4.939 4.904 4.924 140,890 +0.00(+0.06%)
Apr 12, 2011 4.895 4.930 4.889 4.921 111,609 +0.02(+0.48%)
Apr 11, 2011 4.930 4.933 4.892 4.898 217,089 -0.03(-0.54%)
Apr 08, 2011 4.921 4.936 4.917 4.924 127,789 +0.02(+0.36%)
Apr 07, 2011 4.933 4.933 4.904 4.907 100,637 -0.01(-0.24%)
Apr 06, 2011 4.939 4.954 4.901 4.918 184,457 -0.01(-0.24%)
Apr 05, 2011 4.930 4.945 4.918 4.930 153,954 +0.01(+0.18%)
Apr 04, 2011 4.951 4.951 4.910 4.921 104,379 -0.02(-0.42%)
Apr 01, 2011 4.910 4.945 4.910 4.942 241,691 +0.05(+1.02%)
Mar 31, 2011 4.889 4.907 4.886 4.892 122,066 -0.01(-0.18%)
Mar 30, 2011 4.901 4.901 4.901 4.901 242,454 +0.01(+0.18%)
Mar 29, 2011 4.889 4.892 4.851 4.892 189,548 +0.02(+0.42%)
Mar 28, 2011 4.866 4.892 4.854 4.872 175,559 +0.02(+0.48%)
Mar 25, 2011 4.828 4.851 4.822 4.848 128,443 +0.02(+0.48%)
Mar 24, 2011 4.860 4.863 4.825 4.825 133,687 -0.03(-0.60%)
Mar 23, 2011 4.837 4.857 4.821 4.854 89,259 +0.03(+0.54%)
Mar 22, 2011 4.816 4.845 4.812 4.828 121,273 +0.03(+0.55%)
Mar 21, 2011 4.793 4.808 4.778 4.802 122,711 +0.03(+0.73%)
Mar 18, 2011 4.793 4.819 4.749 4.767 128,264 -0.01(-0.24%)
Mar 17, 2011 4.796 4.811 4.778 4.778 149,423 +0.01(+0.12%)
Mar 16, 2011 4.837 4.848 4.758 4.773 218,358 -0.08(-1.56%)
Mar 15, 2011 4.825 4.848 4.816 4.848 136,333 +0.01(+0.12%)
Mar 14, 2011 4.787 4.848 4.787 4.843 152,221 +0.02(+0.36%)
Mar 11, 2011 4.778 4.825 4.778 4.825 186,837 +0.03(+0.61%)
Mar 10, 2011 4.761 4.796 4.720 4.796 130,873 +0.03(+0.73%)
Mar 09, 2011 4.802 4.810 4.703 4.761 498,312 -0.03(-0.67%)
Mar 08, 2011 4.764 4.813 4.749 4.793 185,550 +0.05(+0.98%)
Mar 07, 2011 4.761 4.787 4.726 4.746 192,977 +0.00(+0.00%)
Mar 04, 2011 4.793 4.834 4.738 4.746 362,839 -0.04(-0.91%)
Mar 03, 2011 4.901 4.927 4.790 4.790 435,308 -0.10(-2.14%)
Mar 02, 2011 4.810 4.895 4.775 4.895 652,736 +0.06(+1.33%)
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.