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 (%)
Jul 31, 2008 4.080 4.141 4.080 4.104 148,343 +0.00(+0.06%)
Jul 30, 2008 4.094 4.109 4.092 4.101 79,988 +0.02(+0.45%)
Jul 29, 2008 4.083 4.094 4.026 4.083 150,103 +0.02(+0.51%)
Jul 28, 2008 4.046 4.088 4.046 4.062 110,420 -0.02(-0.51%)
Jul 25, 2008 4.099 4.107 4.060 4.083 96,032 -0.03(-0.70%)
Jul 24, 2008 4.156 4.156 4.101 4.112 113,404 -0.04(-1.07%)
Jul 23, 2008 4.146 4.156 4.130 4.156 85,631 +0.02(+0.44%)
Jul 22, 2008 4.086 4.156 4.062 4.138 139,410 +0.01(+0.32%)
Jul 21, 2008 4.122 4.143 4.096 4.125 158,860 +0.08(+2.00%)
Jul 18, 2008 4.018 4.049 4.018 4.044 88,894 +0.00(+0.00%)
Jul 17, 2008 4.002 4.075 4.002 4.044 196,530 +0.06(+1.51%)
Jul 16, 2008 3.973 4.036 3.918 3.984 264,529 -0.01(-0.20%)
Jul 15, 2008 3.994 4.010 3.911 3.992 274,147 -0.05(-1.29%)
Jul 14, 2008 4.073 4.088 4.033 4.044 162,509 -0.04(-1.09%)
Jul 11, 2008 4.073 4.120 4.073 4.088 119,686 -0.02(-0.51%)
Jul 10, 2008 4.088 4.138 4.088 4.109 253,925 -0.01(-0.19%)
Jul 09, 2008 4.104 4.141 4.086 4.117 136,522 -0.01(-0.25%)
Jul 08, 2008 4.104 4.136 4.104 4.128 200,876 -0.01(-0.19%)
Jul 07, 2008 4.146 4.175 4.100 4.135 297,636 -0.05(-1.31%)
Jul 04, 2008 4.172 4.209 4.159 4.190 108,875 +0.00(+0.00%)
Jul 03, 2008 4.172 4.209 4.159 4.190 108,875 +0.02(+0.44%)
Jul 02, 2008 4.172 4.214 4.164 4.172 135,902 -0.03(-0.62%)
Jul 01, 2008 4.175 4.224 4.172 4.198 302,532 -0.07(-1.59%)
Jun 30, 2008 4.300 4.301 4.266 4.266 124,403 -0.03(-0.73%)
Jun 27, 2008 4.263 4.308 4.261 4.297 92,203 +0.01(+0.24%)
Jun 26, 2008 4.279 4.298 4.271 4.287 98,925 +0.00(+0.00%)
Jun 25, 2008 4.339 4.339 4.284 4.287 132,008 -0.01(-0.24%)
Jun 24, 2008 4.331 4.331 4.295 4.297 81,851 -0.02(-0.39%)
Jun 23, 2008 4.355 4.368 4.290 4.314 157,004 -0.01(-0.27%)
Jun 20, 2008 4.324 4.329 4.299 4.326 83,798 +0.03(+0.79%)
Jun 19, 2008 4.316 4.334 4.290 4.292 187,704 -0.04(-0.91%)
Jun 18, 2008 4.318 4.331 4.284 4.331 69,487 +0.00(+0.00%)
Jun 17, 2008 4.337 4.350 4.313 4.331 91,951 +0.02(+0.55%)
Jun 16, 2008 4.316 4.331 4.300 4.308 73,894 -0.01(-0.12%)
Jun 13, 2008 4.277 4.324 4.269 4.313 97,448 +0.05(+1.10%)
Jun 12, 2008 4.326 4.326 4.240 4.266 160,310 -0.02(-0.55%)
Jun 11, 2008 4.378 4.378 4.279 4.290 216,450 -0.07(-1.62%)
Jun 10, 2008 4.352 4.371 4.339 4.360 173,703 +0.02(+0.42%)
Jun 09, 2008 4.392 4.392 4.342 4.342 139,166 -0.03(-0.76%)
Jun 06, 2008 4.402 4.405 4.373 4.375 127,544 -0.01(-0.26%)
Jun 05, 2008 4.376 4.386 4.355 4.386 118,818 +0.01(+0.18%)
Jun 04, 2008 4.381 4.399 4.365 4.378 86,331 -0.03(-0.59%)
Jun 03, 2008 4.423 4.433 4.378 4.405 195,581 -0.02(-0.41%)
Jun 02, 2008 4.446 4.454 4.409 4.423 239,368 -0.06(-1.28%)
May 30, 2008 4.483 4.509 4.480 4.480 64,942 -0.02(-0.35%)
May 29, 2008 4.507 4.512 4.475 4.496 86,924 +0.02(+0.53%)
May 28, 2008 4.454 4.480 4.449 4.473 103,756 +0.00(+0.00%)
May 27, 2008 4.428 4.473 4.420 4.473 183,297 +0.05(+1.18%)
May 26, 2008 4.392 4.433 4.392 4.420 0 +0.00(+0.00%)
May 23, 2008 4.392 4.433 4.392 4.420 131,140 +0.02(+0.48%)
May 22, 2008 4.365 4.405 4.364 4.399 155,321 +0.02(+0.48%)
May 21, 2008 4.386 4.397 4.369 4.378 131,710 +0.01(+0.30%)
May 20, 2008 4.352 4.373 4.341 4.365 211,633 +0.01(+0.30%)
May 19, 2008 4.352 4.378 4.334 4.352 459,782 -0.01(-0.18%)
May 16, 2008 4.329 4.376 4.329 4.360 171,687 +0.01(+0.24%)
May 15, 2008 4.350 4.368 4.339 4.350 158,175 -0.01(-0.18%)
May 14, 2008 4.352 4.392 4.339 4.358 284,043 +0.01(+0.18%)
May 13, 2008 4.420 4.420 4.350 4.350 222,842 -0.05(-1.25%)
May 12, 2008 4.371 4.424 4.371 4.405 92,589 +0.04(+0.90%)
May 09, 2008 4.407 4.407 4.360 4.365 126,499 -0.03(-0.60%)
May 08, 2008 4.384 4.399 4.378 4.392 100,902 +0.01(+0.30%)
May 07, 2008 4.360 4.381 4.358 4.378 111,985 +0.02(+0.36%)
May 06, 2008 4.334 4.373 4.334 4.363 95,703 +0.01(+0.12%)
May 05, 2008 4.384 4.384 4.331 4.358 126,629 -0.01(-0.30%)
May 02, 2008 4.368 4.389 4.360 4.371 107,612 +0.01(+0.12%)
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.