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 )

6.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 4.528 4.528 4.422 4.476 285,272 -0.01(-0.12%)
Oct 28, 2005 4.515 4.544 4.425 4.482 152,479 -0.05(-1.19%)
Oct 27, 2005 4.520 4.543 4.469 4.536 122,755 +0.00(+0.05%)
Oct 26, 2005 4.567 4.567 4.404 4.533 220,420 -0.03(-0.62%)
Oct 25, 2005 4.505 4.585 4.414 4.562 128,932 +0.05(+1.21%)
Oct 24, 2005 4.456 4.551 4.435 4.507 92,259 +0.04(+0.93%)
Oct 21, 2005 4.461 4.482 4.404 4.466 149,391 +0.02(+0.41%)
Oct 20, 2005 4.435 4.507 4.419 4.448 143,601 -0.03(-0.64%)
Oct 19, 2005 4.469 4.502 4.456 4.476 226,210 -0.04(-0.97%)
Oct 18, 2005 4.520 4.559 4.479 4.520 318,856 +0.01(+0.11%)
Oct 17, 2005 4.570 4.570 4.425 4.515 260,566 -0.04(-0.97%)
Oct 14, 2005 4.598 4.603 4.533 4.559 193,784 -0.02(-0.51%)
Oct 13, 2005 4.590 4.616 4.570 4.583 404,940 -0.05(-1.06%)
Oct 12, 2005 4.645 4.671 4.585 4.632 123,913 -0.02(-0.45%)
Oct 11, 2005 4.621 4.668 4.609 4.653 127,774 +0.03(+0.67%)
Oct 10, 2005 4.601 4.624 4.564 4.621 127,388 +0.03(+0.62%)
Oct 07, 2005 4.616 4.616 4.572 4.593 89,171 -0.01(-0.11%)
Oct 06, 2005 4.624 4.650 4.590 4.598 405,326 -0.09(-1.93%)
Oct 05, 2005 4.645 4.694 4.632 4.689 111,561 +0.04(+0.95%)
Oct 04, 2005 4.653 4.691 4.624 4.645 191,082 -0.03(-0.66%)
Oct 03, 2005 4.650 4.684 4.624 4.676 132,020 +0.01(+0.28%)
Sep 30, 2005 4.660 4.671 4.637 4.663 102,682 +0.01(+0.11%)
Sep 29, 2005 4.634 4.658 4.624 4.658 251,302 +0.02(+0.45%)
Sep 28, 2005 4.668 4.668 4.611 4.637 323,874 -0.03(-0.72%)
Sep 27, 2005 4.715 4.715 4.629 4.671 281,798 -0.01(-0.22%)
Sep 26, 2005 4.702 4.733 4.668 4.681 208,067 -0.00(-0.06%)
Sep 23, 2005 4.684 4.710 4.663 4.684 195,328 +0.00(+0.06%)
Sep 22, 2005 4.678 4.702 4.665 4.681 248,600 -0.00(-0.06%)
Sep 21, 2005 4.728 4.730 4.665 4.684 187,222 -0.03(-0.55%)
Sep 20, 2005 4.710 4.728 4.686 4.710 207,295 +0.02(+0.33%)
Sep 19, 2005 4.712 4.754 4.691 4.694 156,340 -0.04(-0.93%)
Sep 16, 2005 4.746 4.738 4.738 4.738 388,727 +0.01(+0.16%)
Sep 15, 2005 4.754 4.767 4.704 4.730 102,682 -0.04(-0.76%)
Sep 14, 2005 4.764 4.767 4.728 4.767 119,281 +0.02(+0.44%)
Sep 13, 2005 4.699 4.754 4.697 4.746 145,531 +0.03(+0.66%)
Sep 12, 2005 4.702 4.728 4.686 4.715 139,354 +0.01(+0.22%)
Sep 09, 2005 4.715 4.730 4.673 4.704 130,476 +0.00(+0.06%)
Sep 08, 2005 4.673 4.728 4.673 4.702 140,127 +0.03(+0.55%)
Sep 07, 2005 4.704 4.710 4.676 4.676 179,501 -0.03(-0.61%)
Sep 06, 2005 4.671 4.720 4.671 4.704 156,726 +0.02(+0.50%)
Sep 02, 2005 4.710 4.710 4.660 4.681 127,774 -0.01(-0.17%)
Sep 01, 2005 4.663 4.689 4.629 4.689 153,251 +0.00(+0.00%)
Aug 31, 2005 4.665 4.699 4.642 4.689 252,460 +0.03(+0.56%)
Aug 30, 2005 4.671 4.678 4.645 4.663 131,634 +0.00(+0.00%)
Aug 29, 2005 4.647 4.663 4.640 4.663 100,752 +0.00(+0.00%)
Aug 26, 2005 4.655 4.668 4.624 4.663 193,012 +0.00(+0.00%)
Aug 25, 2005 4.689 4.691 4.650 4.663 165,604 +0.00(+0.06%)
Aug 24, 2005 4.699 4.704 4.653 4.660 317,698 -0.04(-0.94%)
Aug 23, 2005 4.710 4.754 4.676 4.704 189,152 +0.01(+0.22%)
Aug 22, 2005 4.735 4.735 4.681 4.694 152,093 -0.03(-0.71%)
Aug 19, 2005 4.704 4.728 4.702 4.728 147,461 +0.03(+0.72%)
Aug 18, 2005 4.694 4.702 4.668 4.694 92,259 -0.01(-0.22%)
Aug 17, 2005 4.728 4.759 4.686 4.704 145,145 -0.02(-0.49%)
Aug 16, 2005 4.720 4.761 4.707 4.728 327,349 +0.02(+0.50%)
Aug 15, 2005 4.722 4.735 4.697 4.704 116,579 -0.00(-0.06%)
Aug 12, 2005 4.702 4.710 4.684 4.707 128,160 +0.01(+0.11%)
Aug 11, 2005 4.697 4.715 4.684 4.702 158,270 +0.01(+0.28%)
Aug 10, 2005 4.681 4.715 4.678 4.689 144,759 -0.01(-0.11%)
Aug 09, 2005 4.694 4.707 4.663 4.694 138,582 +0.02(+0.33%)
Aug 08, 2005 4.715 4.715 4.676 4.678 144,373 -0.02(-0.50%)
Aug 05, 2005 4.689 4.717 4.686 4.702 66,782 -0.01(-0.22%)
Aug 04, 2005 4.697 4.712 4.655 4.712 132,792 +0.02(+0.44%)
Aug 03, 2005 4.642 4.699 4.642 4.691 183,361 +0.02(+0.33%)
Aug 02, 2005 4.658 4.686 4.632 4.676 115,035 +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.