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 (%)
Apr 30, 2007 4.982 4.998 4.974 4.985 156,082 -0.01(-0.26%)
Apr 27, 2007 5.011 5.027 4.972 4.998 231,446 -0.03(-0.62%)
Apr 26, 2007 4.943 5.029 4.943 5.029 266,641 +0.06(+1.26%)
Apr 25, 2007 5.003 5.003 4.956 4.967 286,916 -0.04(-0.89%)
Apr 24, 2007 4.972 5.016 4.969 5.011 192,425 +0.02(+0.47%)
Apr 23, 2007 4.969 4.988 4.954 4.988 287,681 -0.00(-0.05%)
Apr 20, 2007 4.954 5.006 4.954 4.990 201,224 +0.04(+0.74%)
Apr 19, 2007 4.925 4.954 4.917 4.954 232,976 +0.00(+0.05%)
Apr 18, 2007 4.948 4.964 4.933 4.951 198,163 +0.00(+0.05%)
Apr 17, 2007 4.972 4.980 4.922 4.948 270,849 -0.02(-0.47%)
Apr 16, 2007 4.977 4.998 4.956 4.972 194,338 +0.01(+0.11%)
Apr 13, 2007 4.948 4.974 4.948 4.967 179,036 -0.01(-0.16%)
Apr 12, 2007 4.946 4.974 4.933 4.974 288,829 +0.03(+0.58%)
Apr 11, 2007 4.909 4.946 4.909 4.946 263,963 +0.03(+0.53%)
Apr 10, 2007 4.925 4.925 4.893 4.920 146,901 +0.01(+0.21%)
Apr 09, 2007 4.893 4.909 4.870 4.909 187,834 +0.01(+0.21%)
Apr 05, 2007 4.883 4.899 4.852 4.899 172,150 +0.02(+0.43%)
Apr 04, 2007 4.867 4.883 4.857 4.878 192,425 +0.01(+0.21%)
Apr 03, 2007 4.859 4.876 4.852 4.867 210,405 +0.01(+0.11%)
Apr 02, 2007 4.896 4.899 4.857 4.862 187,834 -0.06(-1.22%)
Mar 30, 2007 4.935 4.946 4.899 4.922 156,847 -0.01(-0.26%)
Mar 29, 2007 4.967 4.967 4.909 4.935 181,331 -0.01(-0.11%)
Mar 28, 2007 4.909 4.940 4.909 4.940 151,492 +0.01(+0.11%)
Mar 27, 2007 4.909 4.938 4.901 4.935 247,131 +0.01(+0.27%)
Mar 26, 2007 4.899 4.935 4.883 4.922 221,882 +0.00(+0.00%)
Mar 23, 2007 4.870 4.922 4.870 4.922 206,197 +0.03(+0.64%)
Mar 22, 2007 4.862 4.942 4.862 4.891 222,264 +0.03(+0.59%)
Mar 21, 2007 4.867 4.901 4.844 4.862 258,990 +0.00(+0.00%)
Mar 20, 2007 4.865 4.870 4.841 4.862 265,111 +0.01(+0.11%)
Mar 19, 2007 4.862 4.870 4.841 4.857 188,982 +0.01(+0.11%)
Mar 16, 2007 4.859 4.862 4.831 4.852 140,397 +0.00(+0.00%)
Mar 15, 2007 4.836 4.872 4.833 4.852 171,002 +0.02(+0.32%)
Mar 14, 2007 4.836 4.849 4.799 4.836 238,332 -0.04(-0.75%)
Mar 13, 2007 4.872 4.872 4.828 4.872 152,639 +0.00(+0.00%)
Mar 12, 2007 4.870 4.875 4.844 4.872 145,371 -0.00(-0.05%)
Mar 09, 2007 4.870 4.875 4.844 4.875 154,169 +0.01(+0.11%)
Mar 08, 2007 4.852 4.878 4.839 4.870 137,337 +0.03(+0.65%)
Mar 07, 2007 4.799 4.839 4.797 4.839 181,331 +0.04(+0.87%)
Mar 06, 2007 4.786 4.831 4.771 4.797 282,326 +0.00(+0.00%)
Mar 05, 2007 4.823 4.841 4.771 4.797 208,492 -0.04(-0.76%)
Mar 02, 2007 4.896 4.896 4.833 4.833 200,841 -0.06(-1.23%)
Mar 01, 2007 4.896 4.899 4.867 4.893 152,639 -0.04(-0.74%)
Feb 28, 2007 4.914 4.930 4.904 4.930 192,808 +0.04(+0.86%)
Feb 27, 2007 4.933 4.933 4.852 4.888 198,546 -0.04(-0.90%)
Feb 26, 2007 4.899 4.933 4.899 4.933 167,176 +0.03(+0.59%)
Feb 23, 2007 4.888 4.904 4.880 4.904 292,655 +0.02(+0.43%)
Feb 22, 2007 4.888 4.914 4.862 4.883 274,675 -0.01(-0.16%)
Feb 21, 2007 4.888 4.896 4.865 4.891 223,795 +0.01(+0.21%)
Feb 20, 2007 4.904 4.912 4.875 4.880 233,359 -0.02(-0.48%)
Feb 16, 2007 4.904 4.912 4.888 4.904 213,848 +0.01(+0.11%)
Feb 15, 2007 4.901 4.901 4.883 4.899 216,526 +0.01(+0.11%)
Feb 14, 2007 4.896 4.899 4.878 4.893 213,848 +0.02(+0.38%)
Feb 13, 2007 4.880 4.883 4.852 4.875 158,531 +0.02(+0.38%)
Feb 12, 2007 4.891 4.896 4.839 4.857 173,680 -0.01(-0.27%)
Feb 09, 2007 4.888 4.896 4.859 4.870 243,688 -0.02(-0.32%)
Feb 08, 2007 4.875 4.896 4.859 4.886 264,728 +0.02(+0.43%)
Feb 07, 2007 4.870 4.888 4.852 4.865 197,781 -0.01(-0.27%)
Feb 06, 2007 4.878 4.901 4.854 4.878 332,058 -0.02(-0.32%)
Feb 05, 2007 4.875 4.901 4.875 4.893 180,566 -0.01(-0.27%)
Feb 02, 2007 4.899 4.906 4.880 4.906 158,760 +0.01(+0.21%)
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.