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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 17, 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 (%)
Oct 31, 2005 4.527 4.527 4.421 4.475 285,346 -0.01(-0.12%)
Oct 28, 2005 4.514 4.543 4.423 4.480 152,519 -0.05(-1.19%)
Oct 27, 2005 4.519 4.542 4.467 4.535 122,787 +0.00(+0.05%)
Oct 26, 2005 4.566 4.566 4.403 4.532 220,477 -0.03(-0.62%)
Oct 25, 2005 4.504 4.584 4.413 4.561 128,965 +0.05(+1.21%)
Oct 24, 2005 4.455 4.550 4.434 4.506 92,284 +0.04(+0.93%)
Oct 21, 2005 4.460 4.480 4.403 4.465 149,430 +0.02(+0.41%)
Oct 20, 2005 4.434 4.506 4.418 4.447 143,638 -0.03(-0.64%)
Oct 19, 2005 4.467 4.501 4.455 4.475 226,269 -0.04(-0.97%)
Oct 18, 2005 4.519 4.558 4.478 4.519 318,939 +0.01(+0.11%)
Oct 17, 2005 4.568 4.568 4.423 4.514 260,634 -0.04(-0.97%)
Oct 14, 2005 4.597 4.602 4.532 4.558 193,835 -0.02(-0.51%)
Oct 13, 2005 4.589 4.615 4.568 4.581 405,045 -0.05(-1.06%)
Oct 12, 2005 4.644 4.669 4.584 4.631 123,946 -0.02(-0.45%)
Oct 11, 2005 4.620 4.667 4.607 4.651 127,807 +0.03(+0.67%)
Oct 10, 2005 4.600 4.623 4.563 4.620 127,421 +0.03(+0.62%)
Oct 07, 2005 4.615 4.615 4.571 4.592 89,195 -0.01(-0.11%)
Oct 06, 2005 4.623 4.649 4.589 4.597 405,431 -0.09(-1.93%)
Oct 05, 2005 4.644 4.693 4.631 4.688 111,590 +0.04(+0.95%)
Oct 04, 2005 4.651 4.690 4.623 4.644 191,132 -0.03(-0.66%)
Oct 03, 2005 4.649 4.682 4.623 4.675 132,054 +0.01(+0.28%)
Sep 30, 2005 4.659 4.669 4.636 4.662 102,709 +0.01(+0.11%)
Sep 29, 2005 4.633 4.657 4.623 4.657 251,367 +0.02(+0.45%)
Sep 28, 2005 4.667 4.667 4.610 4.636 323,959 -0.03(-0.72%)
Sep 27, 2005 4.713 4.713 4.628 4.669 281,871 -0.01(-0.22%)
Sep 26, 2005 4.701 4.732 4.667 4.680 208,121 -0.00(-0.06%)
Sep 23, 2005 4.682 4.708 4.662 4.682 195,379 +0.00(+0.06%)
Sep 22, 2005 4.677 4.701 4.664 4.680 248,664 -0.00(-0.06%)
Sep 21, 2005 4.726 4.729 4.664 4.682 187,270 -0.03(-0.55%)
Sep 20, 2005 4.708 4.726 4.685 4.708 207,349 +0.02(+0.33%)
Sep 19, 2005 4.711 4.752 4.690 4.693 156,380 -0.04(-0.93%)
Sep 16, 2005 4.745 4.737 4.737 4.737 388,828 +0.01(+0.16%)
Sep 15, 2005 4.752 4.765 4.703 4.729 102,709 -0.04(-0.76%)
Sep 14, 2005 4.763 4.765 4.726 4.765 119,312 +0.02(+0.44%)
Sep 13, 2005 4.698 4.752 4.695 4.745 145,569 +0.03(+0.66%)
Sep 12, 2005 4.701 4.726 4.685 4.713 139,391 +0.01(+0.22%)
Sep 09, 2005 4.713 4.729 4.672 4.703 130,510 +0.00(+0.06%)
Sep 08, 2005 4.672 4.726 4.672 4.701 140,163 +0.03(+0.55%)
Sep 07, 2005 4.703 4.708 4.675 4.675 179,548 -0.03(-0.61%)
Sep 06, 2005 4.669 4.719 4.669 4.703 156,766 +0.02(+0.50%)
Sep 02, 2005 4.708 4.708 4.659 4.680 127,807 -0.01(-0.17%)
Sep 01, 2005 4.662 4.688 4.628 4.688 153,291 +0.00(+0.00%)
Aug 31, 2005 4.664 4.698 4.641 4.688 252,526 +0.03(+0.56%)
Aug 30, 2005 4.669 4.677 4.644 4.662 131,668 +0.00(+0.00%)
Aug 29, 2005 4.646 4.662 4.638 4.662 100,778 +0.00(+0.00%)
Aug 26, 2005 4.654 4.667 4.623 4.662 193,062 +0.00(+0.00%)
Aug 25, 2005 4.688 4.690 4.649 4.662 165,647 +0.00(+0.06%)
Aug 24, 2005 4.698 4.703 4.651 4.659 317,781 -0.04(-0.94%)
Aug 23, 2005 4.708 4.752 4.675 4.703 189,201 +0.01(+0.22%)
Aug 22, 2005 4.734 4.734 4.680 4.693 152,133 -0.03(-0.71%)
Aug 19, 2005 4.703 4.726 4.701 4.726 147,499 +0.03(+0.72%)
Aug 18, 2005 4.693 4.701 4.667 4.693 92,284 -0.01(-0.22%)
Aug 17, 2005 4.726 4.758 4.685 4.703 145,183 -0.02(-0.49%)
Aug 16, 2005 4.719 4.760 4.706 4.726 327,434 +0.02(+0.50%)
Aug 15, 2005 4.721 4.734 4.695 4.703 116,609 -0.00(-0.06%)
Aug 12, 2005 4.701 4.708 4.682 4.706 128,193 +0.01(+0.11%)
Aug 11, 2005 4.695 4.713 4.682 4.701 158,311 +0.01(+0.28%)
Aug 10, 2005 4.680 4.713 4.677 4.688 144,797 -0.01(-0.11%)
Aug 09, 2005 4.693 4.706 4.662 4.693 138,619 +0.02(+0.33%)
Aug 08, 2005 4.713 4.713 4.675 4.677 144,410 -0.02(-0.50%)
Aug 05, 2005 4.688 4.716 4.685 4.701 66,799 -0.01(-0.22%)
Aug 04, 2005 4.695 4.711 4.654 4.711 132,827 +0.02(+0.44%)
Aug 03, 2005 4.641 4.698 4.641 4.690 183,409 +0.02(+0.33%)
Aug 02, 2005 4.657 4.685 4.631 4.675 115,065 +0.03(+0.56%)
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.