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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.059	5.071	5.030	5.036	103,791	+0.00(+0.00%)
May 23, 2011	5.089	5.089	5.018	5.036	160,237	-0.07(-1.43%)
May 20, 2011	5.065	5.121	5.036	5.109	173,242	+0.05(+0.98%)
May 19, 2011	5.051	5.059	5.024	5.059	82,660	+0.03(+0.52%)
May 18, 2011	5.007	5.045	4.998	5.033	118,006	+0.05(+0.94%)
May 17, 2011	5.024	5.059	4.983	4.986	237,364	-0.03(-0.53%)
May 16, 2011	5.024	5.036	4.998	5.012	136,299	-0.01(-0.23%)
May 13, 2011	5.048	5.059	5.007	5.024	187,703	+0.00(+0.00%)
May 12, 2011	5.021	5.039	4.998	5.024	96,388	-0.01(-0.29%)
May 11, 2011	5.048	5.048	4.998	5.039	128,578	-0.01(-0.17%)
May 10, 2011	4.969	5.059	4.963	5.048	304,891	+0.08(+1.53%)
May 09, 2011	4.977	4.977	4.948	4.971	169,100	-0.01(-0.12%)
May 06, 2011	4.971	4.983	4.960	4.977	133,082	+0.04(+0.89%)
May 05, 2011	5.004	5.015	4.916	4.933	174,214	-0.06(-1.30%)
May 04, 2011	5.018	5.018	4.989	4.998	82,595	-0.01(-0.11%)
May 03, 2011	5.036	5.036	4.989	5.004	163,232	-0.01(-0.29%)
May 02, 2011	5.021	5.021	5.018	5.018	201,465	-0.01(-0.29%)
Apr 29, 2011	4.984	5.036	4.954	5.033	195,095	+0.07(+1.35%)
Apr 28, 2011	4.952	4.966	4.943	4.966	140,349	+0.03(+0.59%)
Apr 27, 2011	4.940	4.957	4.917	4.937	245,503	+0.02(+0.47%)
Apr 26, 2011	4.908	4.928	4.908	4.914	216,977	+0.00(+0.06%)
Apr 25, 2011	4.931	4.940	4.899	4.911	284,355	-0.01(-0.12%)
Apr 21, 2011	4.922	4.952	4.917	4.917	171,030	+0.00(+0.06%)
Apr 20, 2011	4.943	4.946	4.911	4.914	214,385	+0.01(+0.18%)
Apr 19, 2011	4.908	4.917	4.890	4.905	151,290	+0.01(+0.30%)
Apr 18, 2011	4.908	4.928	4.882	4.890	275,212	-0.01(-0.30%)
Apr 15, 2011	4.914	4.925	4.902	4.905	112,166	+0.00(+0.00%)
Apr 14, 2011	4.882	4.905	4.879	4.905	139,177	+0.03(+0.54%)
Apr 13, 2011	4.888	4.893	4.858	4.879	142,205	+0.00(+0.06%)
Apr 12, 2011	4.850	4.885	4.844	4.876	112,651	+0.02(+0.48%)
Apr 11, 2011	4.885	4.888	4.847	4.853	219,115	-0.03(-0.54%)
Apr 08, 2011	4.876	4.890	4.872	4.879	128,981	+0.02(+0.36%)
Apr 07, 2011	4.888	4.888	4.858	4.861	101,576	-0.01(-0.24%)
Apr 06, 2011	4.893	4.908	4.856	4.873	186,178	-0.01(-0.24%)
Apr 05, 2011	4.885	4.899	4.873	4.885	155,390	+0.01(+0.18%)
Apr 04, 2011	4.905	4.905	4.864	4.876	105,353	-0.02(-0.42%)
Apr 01, 2011	4.864	4.899	4.864	4.896	243,946	+0.05(+1.02%)
Mar 31, 2011	4.844	4.861	4.841	4.847	123,205	-0.01(-0.18%)
Mar 30, 2011	4.855	4.855	4.855	4.855	244,717	+0.01(+0.18%)
Mar 29, 2011	4.844	4.847	4.806	4.847	191,317	+0.02(+0.42%)
Mar 28, 2011	4.821	4.847	4.809	4.827	177,197	+0.02(+0.48%)
Mar 25, 2011	4.783	4.806	4.778	4.803	129,642	+0.02(+0.48%)
Mar 24, 2011	4.815	4.818	4.780	4.780	134,935	-0.03(-0.60%)
Mar 23, 2011	4.792	4.812	4.776	4.809	90,091	+0.03(+0.54%)
Mar 22, 2011	4.772	4.801	4.767	4.783	122,405	+0.03(+0.55%)
Mar 21, 2011	4.749	4.763	4.734	4.757	123,856	+0.03(+0.73%)
Mar 18, 2011	4.749	4.774	4.705	4.723	129,461	-0.01(-0.24%)
Mar 17, 2011	4.752	4.766	4.734	4.734	150,818	+0.01(+0.12%)
Mar 16, 2011	4.792	4.803	4.714	4.728	220,395	-0.08(-1.56%)
Mar 15, 2011	4.780	4.803	4.772	4.803	137,606	+0.01(+0.12%)
Mar 14, 2011	4.743	4.803	4.743	4.798	153,641	+0.02(+0.36%)
Mar 11, 2011	4.734	4.780	4.734	4.780	188,580	+0.03(+0.61%)
Mar 10, 2011	4.717	4.752	4.676	4.752	132,094	+0.03(+0.73%)
Mar 09, 2011	4.757	4.766	4.659	4.717	502,962	-0.03(-0.67%)
Mar 08, 2011	4.720	4.769	4.705	4.749	187,281	+0.05(+0.98%)
Mar 07, 2011	4.717	4.743	4.682	4.702	194,778	+0.00(+0.00%)
Mar 04, 2011	4.749	4.789	4.694	4.702	366,225	-0.04(-0.91%)
Mar 03, 2011	4.855	4.881	4.746	4.746	439,370	-0.10(-2.14%)
Mar 02, 2011	4.766	4.850	4.731	4.850	658,827	+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.