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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2005 4.619 4.650 4.606 4.634 149,777 -0.01(-0.28%)
May 27, 2005 4.637 4.658 4.572 4.647 198,416 +0.01(+0.22%)
May 26, 2005 4.650 4.653 4.588 4.637 110,403 -0.01(-0.11%)
May 25, 2005 4.637 4.658 4.598 4.642 149,391 +0.01(+0.28%)
May 24, 2005 4.637 4.647 4.585 4.629 120,825 -0.02(-0.39%)
May 23, 2005 4.627 4.650 4.601 4.647 179,501 +0.05(+1.01%)
May 20, 2005 4.642 4.647 4.588 4.601 139,354 -0.02(-0.45%)
May 19, 2005 4.616 4.730 4.611 4.621 88,785 -0.02(-0.34%)
May 18, 2005 4.596 4.637 4.580 4.637 124,686 +0.04(+0.90%)
May 17, 2005 4.557 4.660 4.541 4.596 309,591 +0.05(+1.08%)
May 16, 2005 4.445 4.557 4.445 4.546 129,318 +0.02(+0.34%)
May 13, 2005 4.552 4.554 4.469 4.531 152,093 -0.02(-0.51%)
May 12, 2005 4.539 4.554 4.510 4.554 163,288 +0.03(+0.69%)
May 11, 2005 4.533 4.585 4.502 4.523 161,744 -0.00(-0.06%)
May 10, 2005 4.466 4.528 4.453 4.526 108,472 +0.06(+1.33%)
May 09, 2005 4.456 4.507 4.430 4.466 187,608 -0.01(-0.12%)
May 06, 2005 4.520 4.533 4.425 4.471 166,762 -0.09(-1.93%)
May 05, 2005 4.541 4.559 4.513 4.559 93,804 +0.03(+0.57%)
May 04, 2005 4.502 4.544 4.502 4.533 76,818 +0.03(+0.57%)
May 03, 2005 4.541 4.570 4.497 4.507 148,619 -0.06(-1.25%)
May 02, 2005 4.596 4.598 4.559 4.564 137,810 -0.02(-0.45%)
Apr 29, 2005 4.544 4.593 4.536 4.585 93,031 +0.01(+0.11%)
Apr 28, 2005 4.554 4.596 4.552 4.580 134,336 +0.02(+0.40%)
Apr 27, 2005 4.572 4.575 4.510 4.562 159,428 -0.01(-0.23%)
Apr 26, 2005 4.404 4.572 4.391 4.572 300,327 +0.15(+3.34%)
Apr 25, 2005 4.440 4.469 4.394 4.425 203,435 -0.04(-0.93%)
Apr 22, 2005 4.513 4.515 4.365 4.466 197,644 -0.03(-0.58%)
Apr 21, 2005 4.388 4.492 4.381 4.492 105,770 +0.08(+1.76%)
Apr 20, 2005 4.404 4.443 4.360 4.414 150,163 -0.03(-0.70%)
Apr 19, 2005 4.536 4.557 4.352 4.445 290,676 -0.06(-1.44%)
Apr 18, 2005 4.492 4.619 4.492 4.510 299,555 -0.00(-0.06%)
Apr 15, 2005 4.482 4.520 4.430 4.513 104,226 +0.05(+1.10%)
Apr 14, 2005 4.383 4.482 4.383 4.463 238,563 +0.07(+1.59%)
Apr 13, 2005 4.401 4.469 4.352 4.394 228,912 -0.02(-0.53%)
Apr 12, 2005 4.396 4.440 4.321 4.417 147,847 +0.01(+0.29%)
Apr 11, 2005 4.430 4.492 4.378 4.404 151,707 -0.01(-0.29%)
Apr 08, 2005 4.482 4.513 4.406 4.417 110,017 -0.10(-2.12%)
Apr 07, 2005 4.495 4.518 4.471 4.513 66,010 +0.00(+0.00%)
Apr 06, 2005 4.474 4.526 4.456 4.513 139,741 +0.03(+0.69%)
Apr 05, 2005 4.507 4.559 4.469 4.482 123,913 +0.00(+0.00%)
Apr 04, 2005 4.445 4.533 4.445 4.482 143,987 +0.04(+0.87%)
Apr 01, 2005 4.448 4.495 4.414 4.443 204,207 -0.01(-0.29%)
Mar 31, 2005 4.432 4.520 4.432 4.456 78,749 -0.04(-0.92%)
Mar 30, 2005 4.476 4.513 4.378 4.497 130,862 -0.01(-0.12%)
Mar 29, 2005 4.316 4.513 4.313 4.502 362,477 +0.22(+5.08%)
Mar 28, 2005 4.487 4.487 4.248 4.285 622,272 -0.19(-4.28%)
Mar 24, 2005 4.552 4.552 4.357 4.476 248,986 -0.02(-0.52%)
Mar 23, 2005 4.502 4.518 4.282 4.500 326,577 -0.00(-0.06%)
Mar 22, 2005 4.756 4.756 4.443 4.502 680,947 -0.25(-5.34%)
Mar 21, 2005 4.849 4.868 4.722 4.756 212,699 -0.07(-1.40%)
Mar 18, 2005 4.844 4.865 4.818 4.824 112,719 -0.02(-0.48%)
Mar 17, 2005 4.914 4.917 4.826 4.847 231,614 -0.06(-1.32%)
Mar 16, 2005 4.935 4.948 4.899 4.912 220,806 -0.03(-0.58%)
Mar 15, 2005 4.969 5.010 4.922 4.940 193,012 -0.00(-0.05%)
Mar 14, 2005 4.979 5.026 4.943 4.943 147,461 -0.01(-0.26%)
Mar 11, 2005 4.943 4.976 4.914 4.956 137,038 +0.02(+0.42%)
Mar 10, 2005 4.891 4.984 4.886 4.935 344,720 +0.04(+0.79%)
Mar 09, 2005 4.987 4.987 4.847 4.896 283,728 -0.06(-1.31%)
Mar 08, 2005 4.919 4.963 4.886 4.961 249,758 +0.05(+1.06%)
Mar 07, 2005 4.891 4.940 4.881 4.909 167,148 +0.03(+0.53%)
Mar 04, 2005 4.865 4.896 4.857 4.883 168,692 +0.01(+0.27%)
Mar 03, 2005 4.914 4.914 4.862 4.870 215,401 -0.04(-0.74%)
Mar 02, 2005 4.935 4.938 4.886 4.906 147,461 -0.00(-0.05%)
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.