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 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 4.889 4.895 4.863 4.882 122,385 +0.03(+0.65%)
Jun 28, 2007 4.863 4.879 4.840 4.850 130,799 +0.01(+0.11%)
Jun 27, 2007 4.824 4.866 4.811 4.845 123,533 -0.01(-0.27%)
Jun 26, 2007 4.900 4.903 4.829 4.858 179,371 -0.04(-0.85%)
Jun 25, 2007 4.968 5.028 4.884 4.900 177,077 -0.03(-0.64%)
Jun 22, 2007 4.942 4.942 4.900 4.931 148,392 +0.00(+0.00%)
Jun 21, 2007 4.950 4.957 4.887 4.931 225,649 -0.01(-0.16%)
Jun 20, 2007 4.923 4.944 4.921 4.939 109,382 +0.00(+0.05%)
Jun 19, 2007 4.884 4.937 4.884 4.937 142,656 +0.06(+1.23%)
Jun 18, 2007 4.866 4.895 4.848 4.876 186,638 -0.01(-0.16%)
Jun 15, 2007 4.895 4.895 4.853 4.884 190,845 -0.02(-0.32%)
Jun 14, 2007 4.837 4.905 4.837 4.900 141,126 +0.05(+0.97%)
Jun 13, 2007 4.835 4.855 4.819 4.853 225,649 +0.03(+0.60%)
Jun 12, 2007 4.850 4.869 4.803 4.824 211,498 -0.05(-0.97%)
Jun 11, 2007 4.889 4.889 4.845 4.871 121,621 -0.02(-0.43%)
Jun 08, 2007 4.895 4.903 4.874 4.892 255,480 +0.00(+0.05%)
Jun 07, 2007 4.999 5.002 4.884 4.889 259,305 -0.11(-2.15%)
Jun 06, 2007 5.033 5.033 4.989 4.997 200,406 -0.02(-0.47%)
Jun 05, 2007 5.007 5.020 4.997 5.020 126,210 +0.01(+0.10%)
Jun 04, 2007 5.018 5.020 4.999 5.015 110,912 +0.01(+0.10%)
Jun 01, 2007 5.012 5.018 4.997 5.010 129,270 -0.02(-0.47%)
May 31, 2007 5.036 5.036 5.010 5.033 257,775 +0.00(+0.00%)
May 30, 2007 4.994 5.036 4.991 5.033 150,687 +0.01(+0.26%)
May 29, 2007 5.020 5.020 5.002 5.020 128,505 +0.01(+0.21%)
May 25, 2007 4.968 5.010 4.957 5.010 139,596 +0.04(+0.90%)
May 24, 2007 4.999 5.005 4.950 4.965 267,336 -0.03(-0.63%)
May 23, 2007 5.010 5.018 4.984 4.997 212,645 -0.00(-0.05%)
May 22, 2007 4.999 5.010 4.984 4.999 264,277 +0.00(+0.00%)
May 21, 2007 4.994 5.009 4.984 4.999 187,403 +0.01(+0.10%)
May 18, 2007 4.994 5.011 4.955 4.994 195,052 +0.00(+0.00%)
May 17, 2007 5.010 5.012 4.976 4.994 271,926 -0.02(-0.31%)
May 16, 2007 5.015 5.018 4.991 5.010 256,245 +0.01(+0.26%)
May 15, 2007 5.012 5.020 4.997 4.997 215,705 -0.01(-0.10%)
May 14, 2007 5.010 5.010 4.986 5.002 157,189 -0.00(-0.05%)
May 11, 2007 4.971 5.012 4.971 5.005 187,403 +0.03(+0.63%)
May 10, 2007 4.999 5.002 4.968 4.973 160,631 -0.02(-0.37%)
May 09, 2007 4.984 5.015 4.984 4.991 250,508 -0.01(-0.16%)
May 08, 2007 5.020 5.025 4.978 4.999 163,308 -0.02(-0.42%)
May 07, 2007 5.007 5.025 4.984 5.020 168,663 +0.01(+0.10%)
May 04, 2007 4.968 5.015 4.968 5.015 217,235 +0.04(+0.74%)
May 03, 2007 4.968 5.002 4.957 4.978 231,003 -0.01(-0.21%)
May 02, 2007 4.978 4.999 4.963 4.989 261,599 +0.02(+0.42%)
May 01, 2007 4.973 4.994 4.942 4.968 234,828 -0.02(-0.37%)
Apr 30, 2007 4.984 4.999 4.976 4.986 156,042 -0.01(-0.26%)
Apr 27, 2007 5.012 5.028 4.973 4.999 231,385 -0.03(-0.62%)
Apr 26, 2007 4.944 5.031 4.944 5.031 266,571 +0.06(+1.26%)
Apr 25, 2007 5.005 5.005 4.957 4.968 286,842 -0.04(-0.89%)
Apr 24, 2007 4.973 5.018 4.971 5.012 192,375 +0.02(+0.47%)
Apr 23, 2007 4.971 4.989 4.955 4.989 287,606 -0.00(-0.05%)
Apr 20, 2007 4.955 5.007 4.955 4.991 201,171 +0.04(+0.74%)
Apr 19, 2007 4.926 4.955 4.918 4.955 232,915 +0.00(+0.05%)
Apr 18, 2007 4.950 4.965 4.934 4.952 198,112 +0.00(+0.05%)
Apr 17, 2007 4.973 4.981 4.923 4.950 270,778 -0.02(-0.47%)
Apr 16, 2007 4.978 4.999 4.957 4.973 194,287 +0.01(+0.11%)
Apr 13, 2007 4.950 4.976 4.950 4.968 178,989 -0.01(-0.16%)
Apr 12, 2007 4.947 4.976 4.934 4.976 288,754 +0.03(+0.58%)
Apr 11, 2007 4.910 4.947 4.910 4.947 263,894 +0.03(+0.53%)
Apr 10, 2007 4.926 4.926 4.895 4.921 146,863 +0.01(+0.21%)
Apr 09, 2007 4.895 4.910 4.871 4.910 187,785 +0.01(+0.21%)
Apr 05, 2007 4.884 4.900 4.853 4.900 172,105 +0.02(+0.43%)
Apr 04, 2007 4.869 4.884 4.858 4.879 192,375 +0.01(+0.21%)
Apr 03, 2007 4.861 4.877 4.853 4.869 210,350 +0.01(+0.11%)
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.