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 (%)
Dec 30, 2005 4.356 4.416 4.346 4.393 426,820 +0.05(+1.20%)
Dec 29, 2005 4.393 4.393 4.327 4.340 590,512 -0.05(-1.19%)
Dec 28, 2005 4.340 4.400 4.340 4.393 382,456 +0.04(+0.90%)
Dec 27, 2005 4.330 4.364 4.319 4.353 495,280 +0.04(+0.85%)
Dec 23, 2005 4.335 4.348 4.288 4.317 370,217 +0.00(+0.06%)
Dec 22, 2005 4.267 4.327 4.262 4.314 390,870 +0.02(+0.43%)
Dec 21, 2005 4.267 4.319 4.254 4.296 500,252 +0.02(+0.37%)
Dec 20, 2005 4.288 4.306 4.270 4.280 471,950 -0.01(-0.30%)
Dec 19, 2005 4.319 4.335 4.278 4.293 639,084 -0.03(-0.79%)
Dec 16, 2005 4.348 4.364 4.317 4.327 423,761 -0.01(-0.30%)
Dec 15, 2005 4.346 4.364 4.317 4.340 312,849 +0.00(+0.00%)
Dec 14, 2005 4.353 4.395 4.330 4.340 369,452 -0.02(-0.42%)
Dec 13, 2005 4.406 4.437 4.343 4.359 481,894 -0.03(-0.60%)
Dec 12, 2005 4.340 4.398 4.340 4.385 233,680 -0.00(-0.06%)
Dec 09, 2005 4.364 4.403 4.333 4.387 286,077 +0.02(+0.54%)
Dec 08, 2005 4.356 4.367 4.327 4.364 326,617 +0.02(+0.36%)
Dec 07, 2005 4.374 4.374 4.335 4.348 195,817 -0.01(-0.30%)
Dec 06, 2005 4.387 4.408 4.330 4.361 328,912 -0.03(-0.60%)
Dec 05, 2005 4.419 4.429 4.387 4.387 239,799 -0.04(-0.83%)
Dec 02, 2005 4.367 4.442 4.359 4.424 223,736 +0.03(+0.71%)
Dec 01, 2005 4.385 4.393 4.369 4.393 290,284 -0.00(-0.06%)
Nov 30, 2005 4.419 4.429 4.372 4.395 507,519 -0.01(-0.30%)
Nov 29, 2005 4.390 4.419 4.374 4.408 347,270 +0.03(+0.60%)
Nov 28, 2005 4.380 4.414 4.367 4.382 377,866 -0.01(-0.18%)
Nov 25, 2005 4.367 4.390 4.359 4.390 78,021 +0.02(+0.54%)
Nov 23, 2005 4.325 4.367 4.317 4.367 241,712 +0.04(+0.97%)
Nov 22, 2005 4.325 4.338 4.288 4.325 416,494 +0.00(+0.00%)
Nov 21, 2005 4.340 4.353 4.314 4.325 237,887 -0.02(-0.36%)
Nov 18, 2005 4.340 4.359 4.327 4.340 144,568 +0.00(+0.06%)
Nov 17, 2005 4.367 4.369 4.322 4.338 219,912 +0.01(+0.18%)
Nov 16, 2005 4.343 4.380 4.314 4.330 405,403 -0.02(-0.36%)
Nov 15, 2005 4.353 4.353 4.317 4.346 273,456 +0.02(+0.36%)
Nov 14, 2005 4.317 4.348 4.317 4.330 159,866 -0.02(-0.54%)
Nov 11, 2005 4.327 4.369 4.327 4.353 188,550 -0.03(-0.60%)
Nov 10, 2005 4.372 4.406 4.304 4.380 252,803 +0.01(+0.30%)
Nov 09, 2005 4.369 4.385 4.322 4.367 318,203 +0.00(+0.06%)
Nov 08, 2005 4.343 4.393 4.335 4.364 370,982 -0.01(-0.30%)
Nov 07, 2005 4.419 4.427 4.335 4.377 202,319 -0.02(-0.53%)
Nov 04, 2005 4.419 4.455 4.372 4.401 253,568 -0.03(-0.77%)
Nov 03, 2005 4.377 4.442 4.377 4.434 229,856 -0.01(-0.12%)
Nov 02, 2005 4.502 4.502 4.406 4.440 148,010 -0.01(-0.29%)
Nov 01, 2005 4.482 4.508 4.398 4.453 231,003 -0.07(-1.45%)
Oct 31, 2005 4.570 4.570 4.463 4.518 282,635 -0.01(-0.12%)
Oct 28, 2005 4.557 4.586 4.466 4.523 151,070 -0.05(-1.19%)
Oct 27, 2005 4.563 4.586 4.510 4.578 121,621 +0.00(+0.05%)
Oct 26, 2005 4.610 4.610 4.445 4.576 218,382 -0.03(-0.62%)
Oct 25, 2005 4.547 4.628 4.455 4.604 127,740 +0.05(+1.21%)
Oct 24, 2005 4.497 4.594 4.476 4.550 91,407 +0.04(+0.93%)
Oct 21, 2005 4.502 4.523 4.445 4.508 148,010 +0.02(+0.41%)
Oct 20, 2005 4.476 4.550 4.461 4.489 142,273 -0.03(-0.64%)
Oct 19, 2005 4.510 4.544 4.497 4.518 224,119 -0.04(-0.97%)
Oct 18, 2005 4.563 4.602 4.521 4.563 315,908 +0.01(+0.11%)
Oct 17, 2005 4.612 4.612 4.466 4.557 258,157 -0.04(-0.97%)
Oct 14, 2005 4.641 4.646 4.576 4.602 191,992 -0.02(-0.51%)
Oct 13, 2005 4.633 4.659 4.612 4.625 401,196 -0.05(-1.06%)
Oct 12, 2005 4.688 4.714 4.628 4.675 122,768 -0.02(-0.45%)
Oct 11, 2005 4.665 4.712 4.652 4.696 126,592 +0.03(+0.67%)
Oct 10, 2005 4.644 4.667 4.607 4.665 126,210 +0.03(+0.62%)
Oct 07, 2005 4.659 4.659 4.615 4.636 88,347 -0.01(-0.11%)
Oct 06, 2005 4.667 4.693 4.633 4.641 401,578 -0.09(-1.93%)
Oct 05, 2005 4.688 4.738 4.675 4.733 110,529 +0.04(+0.95%)
Oct 04, 2005 4.696 4.735 4.667 4.688 189,315 -0.03(-0.66%)
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.