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 (%)
Mar 31, 2008 4.304 4.333 4.299 4.317 128,505 +0.02(+0.36%)
Mar 28, 2008 4.317 4.346 4.296 4.301 86,435 -0.00(-0.06%)
Mar 27, 2008 4.262 4.319 4.262 4.304 60,810 +0.02(+0.43%)
Mar 26, 2008 4.283 4.304 4.267 4.285 169,428 +0.01(+0.12%)
Mar 25, 2008 4.312 4.325 4.267 4.280 148,545 -0.01(-0.30%)
Mar 24, 2008 4.306 4.359 4.288 4.293 136,969 +0.03(+0.74%)
Mar 21, 2008 4.231 4.270 4.225 4.262 109,382 +0.00(+0.00%)
Mar 20, 2008 4.231 4.270 4.225 4.262 109,382 +0.02(+0.38%)
Mar 19, 2008 4.249 4.359 4.236 4.246 179,371 -0.02(-0.50%)
Mar 18, 2008 4.210 4.285 4.210 4.267 163,308 +0.04(+0.99%)
Mar 17, 2008 4.236 4.241 4.215 4.225 87,582 -0.04(-1.04%)
Mar 14, 2008 4.283 4.296 4.249 4.270 141,983 +0.01(+0.18%)
Mar 13, 2008 4.241 4.278 4.241 4.262 198,494 -0.03(-0.79%)
Mar 12, 2008 4.333 4.335 4.283 4.296 110,529 +0.03(+0.61%)
Mar 11, 2008 4.393 4.393 4.246 4.270 146,098 +0.01(+0.12%)
Mar 10, 2008 4.340 4.385 4.265 4.265 129,235 -0.04(-0.91%)
Mar 07, 2008 4.309 4.333 4.288 4.304 186,527 -0.02(-0.42%)
Mar 06, 2008 4.398 4.400 4.312 4.322 112,059 -0.06(-1.31%)
Mar 05, 2008 4.419 4.421 4.369 4.380 108,999 +0.02(+0.36%)
Mar 04, 2008 4.374 4.385 4.327 4.364 113,207 +0.01(+0.30%)
Mar 03, 2008 4.482 4.482 4.340 4.351 263,894 -0.11(-2.52%)
Feb 29, 2008 4.518 4.534 4.455 4.463 136,154 -0.03(-0.58%)
Feb 28, 2008 4.502 4.502 4.479 4.489 150,305 +0.01(+0.29%)
Feb 27, 2008 4.458 4.489 4.450 4.476 142,273 +0.03(+0.77%)
Feb 26, 2008 4.466 4.466 4.377 4.442 129,652 +0.01(+0.12%)
Feb 25, 2008 4.398 4.437 4.387 4.437 178,503 +0.08(+1.80%)
Feb 22, 2008 4.414 4.414 4.343 4.359 98,673 -0.01(-0.18%)
Feb 21, 2008 4.359 4.369 4.306 4.367 176,748 +0.02(+0.48%)
Feb 20, 2008 4.348 4.348 4.280 4.346 200,024 +0.00(+0.00%)
Feb 19, 2008 4.419 4.419 4.325 4.346 221,059 +0.01(+0.24%)
Feb 18, 2008 4.314 4.338 4.275 4.335 0 +0.00(+0.00%)
Feb 15, 2008 4.314 4.338 4.275 4.335 204,445 +0.00(+0.00%)
Feb 14, 2008 4.411 4.411 4.312 4.335 129,270 -0.09(-2.07%)
Feb 13, 2008 4.450 4.461 4.416 4.427 127,357 -0.02(-0.53%)
Feb 12, 2008 4.484 4.487 4.440 4.450 90,928 -0.02(-0.35%)
Feb 11, 2008 4.463 4.474 4.406 4.466 174,491 -0.02(-0.41%)
Feb 08, 2008 4.455 4.484 4.429 4.484 133,477 +0.01(+0.18%)
Feb 07, 2008 4.455 4.500 4.440 4.476 134,624 +0.02(+0.35%)
Feb 06, 2008 4.468 4.529 4.455 4.461 120,856 +0.00(+0.06%)
Feb 05, 2008 4.476 4.502 4.445 4.458 110,147 -0.03(-0.58%)
Feb 04, 2008 4.466 4.489 4.458 4.484 113,589 +0.01(+0.23%)
Feb 01, 2008 4.453 4.500 4.434 4.474 203,076 +0.06(+1.42%)
Jan 31, 2008 4.484 4.565 4.377 4.411 154,512 -0.11(-2.43%)
Jan 30, 2008 4.500 4.529 4.461 4.521 146,863 +0.04(+0.93%)
Jan 29, 2008 4.529 4.529 4.448 4.479 172,870 -0.02(-0.35%)
Jan 28, 2008 4.463 4.510 4.461 4.495 149,066 +0.05(+1.06%)
Jan 25, 2008 4.523 4.544 4.445 4.448 161,014 -0.04(-0.82%)
Jan 24, 2008 4.364 4.484 4.364 4.484 154,512 +0.12(+2.76%)
Jan 23, 2008 4.346 4.408 4.335 4.364 307,877 -0.02(-0.48%)
Jan 22, 2008 4.299 4.385 4.293 4.385 208,821 -0.02(-0.47%)
Jan 21, 2008 4.414 4.420 4.374 4.406 0 +0.00(+0.00%)
Jan 18, 2008 4.414 4.420 4.374 4.406 187,785 -0.02(-0.53%)
Jan 17, 2008 4.471 4.510 4.398 4.429 217,617 -0.05(-1.22%)
Jan 16, 2008 4.516 4.516 4.421 4.484 136,536 -0.01(-0.29%)
Jan 15, 2008 4.440 4.550 4.416 4.497 155,288 +0.04(+0.94%)
Jan 14, 2008 4.560 4.563 4.437 4.455 226,192 -0.10(-2.29%)
Jan 11, 2008 4.529 4.563 4.523 4.560 141,891 +0.05(+1.10%)
Jan 10, 2008 4.482 4.518 4.458 4.510 216,087 +0.01(+0.29%)
Jan 09, 2008 4.437 4.497 4.429 4.497 83,214 +0.06(+1.36%)
Jan 08, 2008 4.367 4.495 4.367 4.437 182,049 +0.07(+1.62%)
Jan 07, 2008 4.356 4.372 4.353 4.367 150,110 +0.00(+0.00%)
Jan 04, 2008 4.364 4.367 4.327 4.367 114,354 +0.01(+0.18%)
Jan 03, 2008 4.288 4.359 4.285 4.359 196,582 +0.07(+1.65%)
Jan 02, 2008 4.314 4.327 4.182 4.288 437,147 -0.04(-0.85%)
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.