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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 4.685 4.719 4.667 4.711 321,256 +0.03(+0.55%)
Jan 30, 2006 4.657 4.688 4.651 4.685 266,040 +0.03(+0.61%)
Jan 27, 2006 4.711 4.711 4.651 4.657 264,109 -0.05(-0.99%)
Jan 26, 2006 4.713 4.713 4.664 4.703 273,763 +0.01(+0.17%)
Jan 25, 2006 4.724 4.726 4.669 4.695 365,274 -0.03(-0.55%)
Jan 24, 2006 4.685 4.734 4.657 4.721 304,653 +0.04(+0.83%)
Jan 23, 2006 4.641 4.682 4.620 4.682 284,574 +0.06(+1.35%)
Jan 20, 2006 4.662 4.662 4.587 4.620 369,908 +0.02(+0.39%)
Jan 19, 2006 4.584 4.610 4.571 4.602 191,132 +0.00(+0.06%)
Jan 18, 2006 4.607 4.615 4.584 4.600 320,484 +0.00(+0.00%)
Jan 17, 2006 4.597 4.602 4.566 4.600 233,219 +0.02(+0.34%)
Jan 13, 2006 4.584 4.592 4.545 4.584 147,886 +0.03(+0.57%)
Jan 12, 2006 4.571 4.592 4.540 4.558 191,904 +0.00(+0.00%)
Jan 11, 2006 4.566 4.584 4.537 4.558 168,350 +0.00(+0.00%)
Jan 10, 2006 4.532 4.574 4.522 4.558 210,824 +0.03(+0.57%)
Jan 09, 2006 4.517 4.532 4.493 4.532 204,646 +0.03(+0.57%)
Jan 06, 2006 4.480 4.517 4.470 4.506 169,122 +0.03(+0.58%)
Jan 05, 2006 4.416 4.480 4.416 4.480 264,882 +0.01(+0.29%)
Jan 04, 2006 4.403 4.467 4.387 4.467 206,191 +0.08(+1.88%)
Jan 03, 2006 4.341 4.449 4.341 4.385 311,989 +0.03(+0.78%)
Dec 30, 2005 4.315 4.374 4.304 4.351 430,916 +0.05(+1.20%)
Dec 29, 2005 4.351 4.351 4.286 4.299 596,177 -0.05(-1.19%)
Dec 28, 2005 4.299 4.359 4.299 4.351 386,125 +0.04(+0.90%)
Dec 27, 2005 4.289 4.322 4.278 4.312 500,032 +0.04(+0.85%)
Dec 23, 2005 4.294 4.307 4.247 4.276 373,769 +0.00(+0.06%)
Dec 22, 2005 4.227 4.286 4.221 4.273 394,620 +0.02(+0.43%)
Dec 21, 2005 4.227 4.278 4.214 4.255 505,052 +0.02(+0.37%)
Dec 20, 2005 4.247 4.265 4.229 4.240 476,478 -0.01(-0.30%)
Dec 19, 2005 4.278 4.294 4.237 4.253 645,215 -0.03(-0.79%)
Dec 16, 2005 4.307 4.322 4.276 4.286 427,827 -0.01(-0.30%)
Dec 15, 2005 4.304 4.322 4.276 4.299 315,850 +0.00(+0.00%)
Dec 14, 2005 4.312 4.354 4.289 4.299 372,997 -0.02(-0.42%)
Dec 13, 2005 4.364 4.395 4.302 4.317 486,518 -0.03(-0.60%)
Dec 12, 2005 4.299 4.356 4.299 4.343 235,922 -0.00(-0.06%)
Dec 09, 2005 4.322 4.361 4.291 4.346 288,821 +0.02(+0.54%)
Dec 08, 2005 4.315 4.325 4.286 4.322 329,751 +0.02(+0.36%)
Dec 07, 2005 4.333 4.333 4.294 4.307 197,696 -0.01(-0.30%)
Dec 06, 2005 4.346 4.366 4.289 4.320 332,067 -0.03(-0.60%)
Dec 05, 2005 4.377 4.387 4.346 4.346 242,100 -0.04(-0.83%)
Dec 02, 2005 4.325 4.400 4.317 4.382 225,883 +0.03(+0.71%)
Dec 01, 2005 4.343 4.351 4.328 4.351 293,069 -0.00(-0.06%)
Nov 30, 2005 4.377 4.387 4.330 4.354 512,388 -0.01(-0.30%)
Nov 29, 2005 4.348 4.377 4.333 4.366 350,601 +0.03(+0.60%)
Nov 28, 2005 4.338 4.372 4.325 4.341 381,492 -0.01(-0.18%)
Nov 25, 2005 4.325 4.348 4.317 4.348 78,769 +0.02(+0.54%)
Nov 23, 2005 4.284 4.325 4.276 4.325 244,031 +0.04(+0.97%)
Nov 22, 2005 4.284 4.297 4.247 4.284 420,490 +0.00(+0.00%)
Nov 21, 2005 4.299 4.312 4.273 4.284 240,170 -0.02(-0.36%)
Nov 18, 2005 4.299 4.317 4.286 4.299 145,955 +0.00(+0.06%)
Nov 17, 2005 4.325 4.328 4.281 4.297 222,022 +0.01(+0.18%)
Nov 16, 2005 4.302 4.338 4.273 4.289 409,293 -0.02(-0.36%)
Nov 15, 2005 4.312 4.312 4.276 4.304 276,079 +0.02(+0.36%)
Nov 14, 2005 4.276 4.307 4.276 4.289 161,400 -0.02(-0.54%)
Nov 11, 2005 4.286 4.328 4.286 4.312 190,359 -0.03(-0.60%)
Nov 10, 2005 4.330 4.364 4.263 4.338 255,228 +0.01(+0.30%)
Nov 09, 2005 4.328 4.343 4.281 4.325 321,256 +0.00(+0.06%)
Nov 08, 2005 4.302 4.351 4.294 4.322 374,541 -0.01(-0.30%)
Nov 07, 2005 4.377 4.385 4.294 4.335 204,260 -0.02(-0.53%)
Nov 04, 2005 4.377 4.413 4.330 4.359 256,001 -0.03(-0.77%)
Nov 03, 2005 4.335 4.400 4.335 4.392 232,061 -0.01(-0.12%)
Nov 02, 2005 4.460 4.460 4.364 4.398 149,430 -0.01(-0.29%)
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.