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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2007 4.368 4.394 4.347 4.389 225,325 +0.03(+0.72%)
Nov 29, 2007 4.392 4.392 4.318 4.358 187,452 -0.03(-0.77%)
Nov 28, 2007 4.407 4.407 4.365 4.392 158,378 -0.03(-0.77%)
Nov 27, 2007 4.339 4.428 4.308 4.426 254,399 +0.06(+1.44%)
Nov 26, 2007 4.373 4.373 4.329 4.363 168,707 -0.01(-0.24%)
Nov 23, 2007 4.381 4.389 4.352 4.373 128,538 -0.02(-0.42%)
Nov 21, 2007 4.344 4.392 4.339 4.392 203,137 +0.01(+0.24%)
Nov 20, 2007 4.418 4.420 4.339 4.381 318,668 -0.02(-0.53%)
Nov 19, 2007 4.389 4.459 4.389 4.405 195,872 -0.05(-1.06%)
Nov 16, 2007 4.473 4.475 4.439 4.452 172,532 -0.02(-0.53%)
Nov 15, 2007 4.561 4.561 4.250 4.475 131,599 +0.01(+0.23%)
Nov 14, 2007 4.499 4.512 4.454 4.465 181,331 -0.02(-0.47%)
Nov 13, 2007 4.522 4.523 4.467 4.486 199,311 -0.01(-0.29%)
Nov 12, 2007 4.551 4.601 4.483 4.499 147,283 -0.06(-1.38%)
Nov 09, 2007 4.561 4.601 4.522 4.561 196,251 -0.03(-0.57%)
Nov 08, 2007 4.561 4.624 4.561 4.588 217,012 -0.02(-0.45%)
Nov 07, 2007 4.627 4.627 4.588 4.608 130,834 -0.05(-1.01%)
Nov 06, 2007 4.632 4.666 4.588 4.656 191,660 +0.05(+1.19%)
Nov 05, 2007 4.614 4.614 4.585 4.601 102,142 -0.04(-0.90%)
Nov 02, 2007 4.603 4.642 4.595 4.642 166,411 +0.03(+0.57%)
Nov 01, 2007 4.614 4.616 4.567 4.616 195,103 -0.01(-0.28%)
Oct 31, 2007 4.616 4.690 4.601 4.629 161,055 +0.00(+0.06%)
Oct 30, 2007 4.619 4.629 4.614 4.627 128,921 -0.01(-0.28%)
Oct 29, 2007 4.616 4.640 4.601 4.640 110,941 +0.03(+0.68%)
Oct 26, 2007 4.624 4.624 4.598 4.608 80,336 +0.01(+0.17%)
Oct 25, 2007 4.606 4.611 4.598 4.601 110,176 -0.02(-0.51%)
Oct 24, 2007 4.632 4.632 4.590 4.624 95,256 -0.02(-0.45%)
Oct 23, 2007 4.593 4.645 4.577 4.645 176,358 +0.05(+1.02%)
Oct 22, 2007 4.538 4.598 4.538 4.598 171,767 +0.05(+1.03%)
Oct 19, 2007 4.527 4.554 4.525 4.551 141,545 +0.02(+0.46%)
Oct 18, 2007 4.535 4.559 4.527 4.530 226,473 -0.01(-0.23%)
Oct 17, 2007 4.530 4.551 4.517 4.541 120,887 +0.01(+0.29%)
Oct 16, 2007 4.509 4.527 4.507 4.527 138,867 +0.01(+0.12%)
Oct 15, 2007 4.533 4.543 4.514 4.522 117,444 -0.01(-0.23%)
Oct 12, 2007 4.514 4.533 4.508 4.533 87,987 +0.03(+0.58%)
Oct 11, 2007 4.527 4.546 4.501 4.507 160,290 -0.01(-0.29%)
Oct 10, 2007 4.527 4.527 4.496 4.520 174,445 +0.00(+0.00%)
Oct 09, 2007 4.538 4.540 4.512 4.520 95,638 +0.00(+0.06%)
Oct 08, 2007 4.520 4.530 4.514 4.517 74,215 -0.01(-0.23%)
Oct 05, 2007 4.535 4.543 4.522 4.527 78,423 +0.01(+0.12%)
Oct 04, 2007 4.517 4.527 4.512 4.522 76,893 -0.00(-0.06%)
Oct 03, 2007 4.533 4.548 4.509 4.525 109,410 -0.02(-0.52%)
Oct 02, 2007 4.548 4.561 4.533 4.548 74,598 -0.01(-0.17%)
Oct 01, 2007 4.569 4.569 4.527 4.556 123,182 -0.02(-0.40%)
Sep 28, 2007 4.517 4.574 4.514 4.574 108,263 +0.03(+0.75%)
Sep 27, 2007 4.538 4.543 4.514 4.541 127,678 +0.02(+0.46%)
Sep 26, 2007 4.507 4.530 4.501 4.520 198,163 +0.01(+0.23%)
Sep 25, 2007 4.501 4.527 4.501 4.509 129,303 -0.01(-0.17%)
Sep 24, 2007 4.488 4.517 4.488 4.517 145,753 +0.02(+0.47%)
Sep 21, 2007 4.493 4.496 4.480 4.496 100,612 +0.02(+0.41%)
Sep 20, 2007 4.496 4.496 4.470 4.478 125,478 -0.02(-0.41%)
Sep 19, 2007 4.470 4.507 4.465 4.496 141,163 +0.03(+0.58%)
Sep 18, 2007 4.402 4.470 4.402 4.470 166,794 +0.07(+1.54%)
Sep 17, 2007 4.436 4.439 4.394 4.402 148,431 -0.03(-0.77%)
Sep 14, 2007 4.426 4.441 4.402 4.436 136,572 +0.01(+0.18%)
Sep 13, 2007 4.402 4.439 4.402 4.428 152,639 +0.02(+0.53%)
Sep 12, 2007 4.397 4.439 4.397 4.405 115,149 -0.02(-0.41%)
Sep 11, 2007 4.431 4.431 4.410 4.423 76,511 +0.00(+0.06%)
Sep 10, 2007 4.418 4.431 4.407 4.420 57,383 +0.00(+0.06%)
Sep 07, 2007 4.402 4.423 4.389 4.418 89,518 +0.00(+0.00%)
Sep 06, 2007 4.439 4.439 4.378 4.418 120,122 +0.03(+0.60%)
Sep 05, 2007 4.402 4.402 4.378 4.392 123,565 -0.03(-0.65%)
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.