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 (%)
Nov 30, 2006 4.903 4.934 4.903 4.934 356,449 +0.02(+0.48%)
Nov 29, 2006 4.874 4.916 4.869 4.910 326,617 +0.04(+0.75%)
Nov 28, 2006 4.861 4.876 4.845 4.874 260,452 +0.01(+0.27%)
Nov 27, 2006 4.863 4.866 4.821 4.861 238,652 +0.01(+0.11%)
Nov 24, 2006 4.842 4.863 4.837 4.855 154,512 +0.03(+0.65%)
Nov 22, 2006 4.835 4.837 4.806 4.824 177,842 -0.01(-0.16%)
Nov 21, 2006 4.803 4.842 4.803 4.832 265,806 +0.01(+0.22%)
Nov 20, 2006 4.837 4.837 4.795 4.821 342,680 -0.01(-0.27%)
Nov 17, 2006 4.840 4.845 4.821 4.835 237,122 -0.01(-0.11%)
Nov 16, 2006 4.832 4.842 4.814 4.840 152,599 +0.01(+0.16%)
Nov 15, 2006 4.827 4.832 4.795 4.832 237,505 +0.02(+0.43%)
Nov 14, 2006 4.853 4.863 4.806 4.811 334,649 -0.04(-0.91%)
Nov 13, 2006 4.840 4.855 4.829 4.855 188,550 +0.02(+0.49%)
Nov 10, 2006 4.821 4.837 4.803 4.832 146,098 +0.03(+0.54%)
Nov 09, 2006 4.837 4.837 4.803 4.806 115,501 -0.03(-0.54%)
Nov 08, 2006 4.811 4.837 4.811 4.832 132,712 +0.02(+0.49%)
Nov 07, 2006 4.816 4.829 4.793 4.808 192,375 +0.03(+0.55%)
Nov 06, 2006 4.772 4.793 4.761 4.782 137,301 +0.00(+0.05%)
Nov 03, 2006 4.795 4.801 4.769 4.780 128,505 -0.01(-0.11%)
Nov 02, 2006 4.774 4.801 4.764 4.785 131,947 +0.03(+0.55%)
Nov 01, 2006 4.787 4.787 4.748 4.759 213,410 -0.04(-0.82%)
Oct 31, 2006 4.814 4.819 4.798 4.798 192,375 -0.01(-0.11%)
Oct 30, 2006 4.814 4.816 4.790 4.803 102,498 +0.00(+0.00%)
Oct 27, 2006 4.795 4.832 4.787 4.803 188,168 +0.03(+0.66%)
Oct 26, 2006 4.808 4.811 4.772 4.772 173,635 -0.02(-0.38%)
Oct 25, 2006 4.806 4.806 4.774 4.790 111,677 -0.01(-0.22%)
Oct 24, 2006 4.811 4.811 4.787 4.801 112,824 -0.01(-0.22%)
Oct 23, 2006 4.769 4.811 4.769 4.811 180,519 +0.03(+0.60%)
Oct 20, 2006 4.767 4.782 4.753 4.782 88,347 +0.02(+0.33%)
Oct 19, 2006 4.761 4.774 4.733 4.767 114,354 +0.01(+0.16%)
Oct 18, 2006 4.748 4.759 4.733 4.759 123,533 +0.01(+0.22%)
Oct 17, 2006 4.727 4.748 4.717 4.748 159,101 +0.03(+0.67%)
Oct 16, 2006 4.743 4.743 4.706 4.717 165,985 +0.01(+0.17%)
Oct 13, 2006 4.748 4.748 4.706 4.709 127,740 -0.03(-0.55%)
Oct 12, 2006 4.761 4.761 4.730 4.735 196,964 -0.02(-0.49%)
Oct 11, 2006 4.772 4.772 4.740 4.759 102,498 -0.01(-0.22%)
Oct 10, 2006 4.767 4.772 4.730 4.769 140,361 +0.01(+0.27%)
Oct 09, 2006 4.725 4.756 4.706 4.756 219,912 +0.04(+0.78%)
Oct 06, 2006 4.720 4.733 4.706 4.720 133,859 -0.00(-0.06%)
Oct 05, 2006 4.691 4.722 4.687 4.722 166,368 +0.02(+0.39%)
Oct 04, 2006 4.706 4.717 4.672 4.704 160,631 -0.02(-0.33%)
Oct 03, 2006 4.725 4.727 4.709 4.720 143,803 +0.01(+0.17%)
Oct 02, 2006 4.730 4.730 4.704 4.712 118,943 -0.04(-0.93%)
Sep 29, 2006 4.701 4.764 4.693 4.756 256,628 +0.05(+1.11%)
Sep 28, 2006 4.714 4.720 4.693 4.704 212,645 +0.01(+0.11%)
Sep 27, 2006 4.709 4.712 4.688 4.699 263,512 -0.01(-0.11%)
Sep 26, 2006 4.727 4.733 4.688 4.704 217,999 -0.01(-0.11%)
Sep 25, 2006 4.733 4.734 4.706 4.709 216,087 -0.02(-0.49%)
Sep 22, 2006 4.714 4.735 4.706 4.733 166,368 +0.02(+0.39%)
Sep 21, 2006 4.753 4.753 4.712 4.714 215,705 -0.03(-0.55%)
Sep 20, 2006 4.767 4.772 4.735 4.740 145,333 -0.02(-0.49%)
Sep 19, 2006 4.743 4.769 4.730 4.764 218,764 +0.03(+0.66%)
Sep 18, 2006 4.725 4.761 4.714 4.733 108,617 +0.02(+0.33%)
Sep 15, 2006 4.709 4.730 4.706 4.717 127,357 +0.02(+0.33%)
Sep 14, 2006 4.683 4.712 4.683 4.701 111,677 +0.01(+0.17%)
Sep 13, 2006 4.706 4.706 4.688 4.693 150,687 -0.01(-0.28%)
Sep 12, 2006 4.714 4.714 4.686 4.706 116,266 -0.01(-0.17%)
Sep 11, 2006 4.720 4.721 4.706 4.714 70,754 -0.01(-0.11%)
Sep 08, 2006 4.730 4.730 4.706 4.720 105,940 -0.00(-0.06%)
Sep 07, 2006 4.725 4.725 4.704 4.722 145,715 +0.01(+0.11%)
Sep 06, 2006 4.730 4.733 4.706 4.717 69,607 +0.00(+0.00%)
Sep 05, 2006 4.722 4.733 4.704 4.717 149,922 +0.00(+0.00%)
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.