About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.580 +0.045 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2010 4.109 4.109 4.046 4.109 239,567 +0.02(+0.51%)
May 27, 2010 4.062 4.088 4.007 4.088 187,949 +0.08(+1.90%)
May 26, 2010 3.999 4.043 3.980 4.012 207,607 +0.04(+0.99%)
May 25, 2010 3.883 3.973 3.883 3.973 383,053 +0.01(+0.26%)
May 24, 2010 3.870 3.962 3.870 3.962 295,271 +0.09(+2.37%)
May 21, 2010 3.831 3.894 3.713 3.870 673,454 +0.01(+0.20%)
May 20, 2010 3.873 3.910 3.778 3.862 591,232 -0.16(-3.98%)
May 19, 2010 3.994 4.025 3.970 4.022 255,422 -0.03(-0.71%)
May 18, 2010 4.085 4.130 4.033 4.051 300,603 -0.04(-0.96%)
May 17, 2010 4.156 4.156 4.020 4.091 340,989 -0.03(-0.70%)
May 14, 2010 4.120 4.159 4.112 4.120 223,949 -0.05(-1.20%)
May 13, 2010 4.193 4.206 4.146 4.169 154,636 -0.01(-0.19%)
May 12, 2010 4.143 4.196 4.143 4.177 300,721 +0.06(+1.47%)
May 11, 2010 4.120 4.133 4.099 4.117 287,222 +0.01(+0.32%)
May 10, 2010 4.067 4.104 4.064 4.104 605,055 +0.17(+4.27%)
May 07, 2010 3.889 4.012 3.855 3.936 984,541 +0.06(+1.42%)
May 06, 2010 4.146 4.146 3.833 3.881 1,512,760 -0.28(-6.71%)
May 05, 2010 4.188 4.214 4.138 4.160 874,716 -0.14(-3.33%)
May 04, 2010 4.416 4.416 4.290 4.303 277,839 -0.10(-2.21%)
May 03, 2010 4.429 4.429 4.385 4.400 198,689 +0.00(+0.00%)
Apr 30, 2010 4.413 4.413 4.395 4.400 122,967 -0.01(-0.18%)
Apr 29, 2010 4.403 4.408 4.379 4.408 175,062 +0.02(+0.53%)
Apr 28, 2010 4.387 4.408 4.377 4.385 270,756 -0.01(-0.12%)
Apr 27, 2010 4.411 4.419 4.385 4.390 245,849 -0.02(-0.41%)
Apr 26, 2010 4.400 4.426 4.400 4.408 288,688 +0.01(+0.18%)
Apr 23, 2010 4.387 4.400 4.353 4.400 159,948 +0.02(+0.48%)
Apr 22, 2010 4.335 4.379 4.332 4.379 302,100 +0.04(+1.02%)
Apr 21, 2010 4.353 4.353 4.320 4.335 173,291 -0.00(-0.06%)
Apr 20, 2010 4.322 4.338 4.304 4.338 134,581 +0.03(+0.79%)
Apr 19, 2010 4.280 4.314 4.280 4.304 182,474 +0.00(+0.06%)
Apr 16, 2010 4.320 4.320 4.278 4.301 249,525 -0.01(-0.30%)
Apr 15, 2010 4.320 4.333 4.286 4.314 271,808 -0.00(-0.00%)
Apr 14, 2010 4.304 4.314 4.278 4.314 135,698 +0.03(+0.61%)
Apr 13, 2010 4.288 4.291 4.273 4.288 120,493 +0.02(+0.43%)
Apr 12, 2010 4.265 4.288 4.262 4.270 174,820 +0.01(+0.18%)
Apr 09, 2010 4.267 4.267 4.248 4.262 144,071 -0.00(-0.06%)
Apr 08, 2010 4.275 4.275 4.241 4.265 153,723 +0.01(+0.12%)
Apr 07, 2010 4.262 4.262 4.241 4.260 141,006 +0.02(+0.37%)
Apr 06, 2010 4.223 4.247 4.223 4.244 242,923 +0.02(+0.37%)
Apr 05, 2010 4.244 4.249 4.223 4.228 156,649 -0.02(-0.49%)
Apr 01, 2010 4.234 4.249 4.249 4.249 107,539 +0.02(+0.49%)
Mar 31, 2010 4.223 4.241 4.223 4.228 167,067 -0.00(-0.06%)
Mar 30, 2010 4.231 4.231 4.214 4.231 183,021 +0.01(+0.31%)
Mar 29, 2010 4.221 4.228 4.205 4.218 198,646 -0.00(-0.06%)
Mar 26, 2010 4.236 4.239 4.198 4.221 153,904 +0.00(+0.00%)
Mar 25, 2010 4.184 4.236 4.184 4.221 174,942 +0.04(+0.86%)
Mar 24, 2010 4.182 4.195 4.177 4.184 204,968 -0.01(-0.25%)
Mar 23, 2010 4.164 4.203 4.141 4.195 273,427 +0.02(+0.43%)
Mar 22, 2010 4.125 4.197 4.097 4.177 230,318 +0.06(+1.57%)
Mar 19, 2010 4.164 4.172 4.112 4.112 380,932 -0.06(-1.36%)
Mar 18, 2010 4.203 4.205 4.164 4.169 359,276 -0.03(-0.68%)
Mar 17, 2010 4.182 4.205 4.164 4.197 424,927 +0.01(+0.31%)
Mar 16, 2010 4.200 4.205 4.153 4.184 277,972 +0.01(+0.31%)
Mar 15, 2010 4.184 4.187 4.161 4.172 125,240 -0.01(-0.12%)
Mar 12, 2010 4.172 4.184 4.164 4.177 183,838 +0.00(+0.00%)
Mar 11, 2010 4.156 4.179 4.154 4.177 125,116 +0.02(+0.37%)
Mar 10, 2010 4.190 4.203 4.161 4.161 197,036 -0.01(-0.19%)
Mar 09, 2010 4.159 4.172 4.151 4.169 117,497 +0.01(+0.13%)
Mar 08, 2010 4.159 4.164 4.151 4.164 117,323 +0.02(+0.37%)
Mar 05, 2010 4.115 4.151 4.115 4.148 125,860 +0.03(+0.75%)
Mar 04, 2010 4.128 4.131 4.050 4.117 306,187 +0.00(+0.00%)
Mar 03, 2010 4.141 4.161 4.112 4.117 175,023 -0.02(-0.56%)
Mar 02, 2010 4.159 4.159 4.112 4.141 215,208 -0.01(-0.31%)
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.