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 )

6.490 -0.060 (-0.92%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 (%)
Apr 28, 2006 4.574 4.606 4.564 4.606 228,768 +0.04(+0.80%)
Apr 27, 2006 4.541 4.572 4.527 4.569 247,131 +0.02(+0.52%)
Apr 26, 2006 4.538 4.556 4.527 4.546 187,069 +0.01(+0.12%)
Apr 25, 2006 4.569 4.580 4.520 4.541 452,563 -0.03(-0.74%)
Apr 24, 2006 4.608 4.627 4.572 4.574 305,662 -0.03(-0.74%)
Apr 21, 2006 4.619 4.622 4.580 4.608 142,310 +0.01(+0.11%)
Apr 20, 2006 4.559 4.603 4.559 4.603 174,828 +0.04(+0.80%)
Apr 19, 2006 4.541 4.585 4.520 4.567 361,897 +0.01(+0.17%)
Apr 18, 2006 4.569 4.580 4.543 4.559 268,554 -0.01(-0.29%)
Apr 17, 2006 4.580 4.582 4.541 4.572 207,727 +0.00(+0.00%)
Apr 13, 2006 4.627 4.632 4.548 4.572 275,057 -0.05(-1.19%)
Apr 12, 2006 4.619 4.635 4.580 4.627 159,525 -0.00(-0.06%)
Apr 11, 2006 4.653 4.658 4.619 4.629 103,290 -0.02(-0.51%)
Apr 10, 2006 4.666 4.682 4.629 4.653 175,593 -0.02(-0.34%)
Apr 07, 2006 4.747 4.747 4.669 4.669 198,546 -0.06(-1.33%)
Apr 06, 2006 4.726 4.750 4.721 4.731 87,987 -0.01(-0.28%)
Apr 05, 2006 4.739 4.763 4.723 4.744 208,492 -0.03(-0.66%)
Apr 04, 2006 4.778 4.797 4.760 4.776 136,189 -0.01(-0.16%)
Apr 03, 2006 4.776 4.791 4.765 4.784 98,699 -0.01(-0.16%)
Mar 31, 2006 4.791 4.797 4.776 4.791 98,699 +0.02(+0.33%)
Mar 30, 2006 4.781 4.797 4.771 4.776 156,082 +0.00(+0.06%)
Mar 29, 2006 4.797 4.797 4.757 4.773 159,908 -0.02(-0.33%)
Mar 28, 2006 4.805 4.812 4.778 4.789 206,580 -0.01(-0.16%)
Mar 27, 2006 4.849 4.852 4.776 4.797 229,150 -0.04(-0.81%)
Mar 24, 2006 4.857 4.857 4.828 4.836 132,746 -0.01(-0.22%)
Mar 23, 2006 4.886 4.886 4.836 4.846 124,713 -0.04(-0.80%)
Mar 22, 2006 4.872 4.891 4.839 4.886 247,513 +0.01(+0.16%)
Mar 21, 2006 4.872 4.891 4.849 4.878 233,741 +0.02(+0.48%)
Mar 20, 2006 4.854 4.865 4.833 4.854 171,385 +0.00(+0.00%)
Mar 17, 2006 4.831 4.859 4.818 4.854 209,258 +0.02(+0.43%)
Mar 16, 2006 4.810 4.865 4.802 4.833 254,782 +0.05(+0.98%)
Mar 15, 2006 4.784 4.836 4.778 4.786 221,882 +0.00(+0.06%)
Mar 14, 2006 4.820 4.823 4.763 4.784 153,787 -0.04(-0.76%)
Mar 13, 2006 4.797 4.820 4.757 4.820 235,271 +0.04(+0.76%)
Mar 10, 2006 4.791 4.802 4.750 4.784 113,619 +0.00(+0.05%)
Mar 09, 2006 4.797 4.807 4.757 4.781 312,930 -0.01(-0.16%)
Mar 08, 2006 4.872 4.878 4.757 4.789 323,259 -0.08(-1.72%)
Mar 07, 2006 4.857 4.875 4.828 4.872 352,333 +0.01(+0.11%)
Mar 06, 2006 4.862 4.875 4.844 4.867 287,681 +0.00(+0.00%)
Mar 03, 2006 4.854 4.872 4.839 4.867 241,775 -0.01(-0.11%)
Mar 02, 2006 4.815 4.872 4.789 4.872 329,763 +0.05(+1.03%)
Mar 01, 2006 4.836 4.839 4.812 4.823 302,984 -0.03(-0.54%)
Feb 28, 2006 4.810 4.849 4.810 4.849 268,936 +0.04(+0.82%)
Feb 27, 2006 4.789 4.810 4.776 4.810 218,439 +0.04(+0.88%)
Feb 24, 2006 4.820 4.823 4.765 4.768 306,427 -0.04(-0.87%)
Feb 23, 2006 4.797 4.823 4.784 4.810 341,239 -0.01(-0.11%)
Feb 22, 2006 4.818 4.818 4.744 4.815 318,668 +0.01(+0.11%)
Feb 21, 2006 4.802 4.810 4.773 4.810 204,284 +0.02(+0.49%)
Feb 17, 2006 4.739 4.786 4.739 4.786 138,485 +0.05(+1.10%)
Feb 16, 2006 4.805 4.810 4.734 4.734 167,942 -0.07(-1.36%)
Feb 15, 2006 4.778 4.805 4.744 4.799 193,573 +0.03(+0.60%)
Feb 14, 2006 4.771 4.771 4.744 4.771 125,095 +0.00(+0.05%)
Feb 13, 2006 4.757 4.768 4.729 4.768 235,271 +0.02(+0.44%)
Feb 10, 2006 4.742 4.757 4.734 4.747 122,417 +0.01(+0.11%)
Feb 09, 2006 4.705 4.742 4.692 4.742 154,552 +0.04(+0.78%)
Feb 08, 2006 4.705 4.710 4.663 4.705 314,460 +0.01(+0.28%)
Feb 07, 2006 4.744 4.750 4.682 4.692 236,419 -0.04(-0.83%)
Feb 06, 2006 4.742 4.742 4.700 4.731 134,277 +0.02(+0.33%)
Feb 03, 2006 4.708 4.721 4.690 4.716 94,491 +0.00(+0.06%)
Feb 02, 2006 4.710 4.726 4.692 4.713 183,244 +0.01(+0.28%)
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.