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 )

6.380 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2007 4.574 4.646 4.558 4.587 162,558 +0.00(+0.06%)
Oct 30, 2007 4.576 4.587 4.571 4.584 130,124 -0.01(-0.28%)
Oct 29, 2007 4.574 4.597 4.558 4.597 111,976 +0.03(+0.68%)
Oct 26, 2007 4.581 4.581 4.556 4.566 81,086 +0.01(+0.17%)
Oct 25, 2007 4.563 4.568 4.556 4.558 111,204 -0.02(-0.51%)
Oct 24, 2007 4.589 4.589 4.548 4.581 96,145 -0.02(-0.45%)
Oct 23, 2007 4.550 4.602 4.535 4.602 178,003 +0.05(+1.02%)
Oct 22, 2007 4.496 4.556 4.496 4.556 173,370 +0.05(+1.03%)
Oct 19, 2007 4.486 4.511 4.483 4.509 142,866 +0.02(+0.46%)
Oct 18, 2007 4.493 4.517 4.486 4.488 228,586 -0.01(-0.23%)
Oct 17, 2007 4.488 4.509 4.475 4.499 122,015 +0.01(+0.29%)
Oct 16, 2007 4.467 4.486 4.465 4.486 140,163 +0.01(+0.12%)
Oct 15, 2007 4.491 4.501 4.473 4.480 118,540 -0.01(-0.23%)
Oct 12, 2007 4.473 4.491 4.467 4.491 88,808 +0.03(+0.58%)
Oct 11, 2007 4.486 4.504 4.460 4.465 161,786 -0.01(-0.29%)
Oct 10, 2007 4.486 4.486 4.455 4.478 176,073 +0.00(+0.00%)
Oct 09, 2007 4.496 4.499 4.470 4.478 96,531 +0.00(+0.06%)
Oct 08, 2007 4.478 4.488 4.473 4.475 74,908 -0.01(-0.23%)
Oct 05, 2007 4.493 4.501 4.480 4.486 79,155 +0.01(+0.12%)
Oct 04, 2007 4.475 4.485 4.470 4.480 77,611 -0.00(-0.06%)
Oct 03, 2007 4.491 4.506 4.467 4.483 110,431 -0.02(-0.52%)
Oct 02, 2007 4.506 4.519 4.491 4.506 75,294 -0.01(-0.17%)
Oct 01, 2007 4.527 4.527 4.486 4.514 124,332 -0.02(-0.40%)
Sep 28, 2007 4.475 4.532 4.473 4.532 109,273 +0.03(+0.75%)
Sep 27, 2007 4.496 4.501 4.473 4.499 128,869 +0.02(+0.46%)
Sep 26, 2007 4.465 4.488 4.460 4.478 200,013 +0.01(+0.23%)
Sep 25, 2007 4.460 4.486 4.460 4.467 130,510 -0.01(-0.17%)
Sep 24, 2007 4.447 4.475 4.447 4.475 147,113 +0.02(+0.47%)
Sep 21, 2007 4.452 4.455 4.439 4.455 101,551 +0.02(+0.41%)
Sep 20, 2007 4.455 4.455 4.429 4.436 126,649 -0.02(-0.41%)
Sep 19, 2007 4.429 4.465 4.423 4.455 142,480 +0.03(+0.58%)
Sep 18, 2007 4.361 4.429 4.361 4.429 168,350 +0.07(+1.54%)
Sep 17, 2007 4.395 4.398 4.354 4.361 149,816 -0.03(-0.77%)
Sep 14, 2007 4.385 4.400 4.361 4.395 137,846 +0.01(+0.18%)
Sep 13, 2007 4.361 4.398 4.361 4.387 154,064 +0.02(+0.53%)
Sep 12, 2007 4.356 4.398 4.356 4.364 116,223 -0.02(-0.41%)
Sep 11, 2007 4.390 4.390 4.369 4.382 77,225 +0.00(+0.06%)
Sep 10, 2007 4.377 4.390 4.366 4.379 57,918 +0.00(+0.06%)
Sep 07, 2007 4.361 4.382 4.348 4.377 90,353 +0.00(+0.00%)
Sep 06, 2007 4.398 4.398 4.338 4.377 121,243 +0.03(+0.60%)
Sep 05, 2007 4.361 4.361 4.338 4.351 124,718 -0.03(-0.65%)
Sep 04, 2007 4.356 4.395 4.338 4.379 137,846 -0.02(-0.47%)
Aug 31, 2007 4.372 4.400 4.359 4.400 118,540 +0.04(+1.01%)
Aug 30, 2007 4.338 4.356 4.328 4.356 125,876 -0.01(-0.24%)
Aug 29, 2007 4.281 4.366 4.281 4.366 210,824 +0.02(+0.48%)
Aug 28, 2007 4.341 4.364 4.309 4.346 220,091 -0.04(-0.89%)
Aug 27, 2007 4.416 4.423 4.351 4.385 155,994 -0.06(-1.28%)
Aug 24, 2007 4.447 4.475 4.431 4.442 115,451 -0.03(-0.75%)
Aug 23, 2007 4.506 4.506 4.460 4.475 141,708 -0.03(-0.63%)
Aug 22, 2007 4.506 4.506 4.462 4.504 176,845 +0.07(+1.58%)
Aug 21, 2007 4.403 4.460 4.387 4.434 186,498 -0.01(-0.17%)
Aug 20, 2007 4.338 4.442 4.333 4.442 159,469 +0.04(+1.00%)
Aug 17, 2007 4.110 4.398 4.110 4.398 419,718 +0.37(+9.13%)
Aug 16, 2007 4.167 4.167 3.859 4.030 597,336 -0.18(-4.25%)
Aug 15, 2007 4.377 4.377 4.185 4.208 393,461 -0.19(-4.30%)
Aug 14, 2007 4.455 4.462 4.317 4.398 256,001 -0.07(-1.57%)
Aug 13, 2007 4.493 4.499 4.452 4.467 235,536 +0.00(+0.00%)
Aug 10, 2007 4.478 4.478 4.449 4.467 189,587 -0.03(-0.63%)
Aug 09, 2007 4.480 4.499 4.465 4.496 124,332 -0.03(-0.69%)
Aug 08, 2007 4.491 4.530 4.475 4.527 121,629 +0.02(+0.46%)
Aug 07, 2007 4.449 4.506 4.449 4.506 119,698 +0.05(+1.16%)
Aug 06, 2007 4.480 4.499 4.447 4.455 207,735 -0.05(-1.09%)
Aug 03, 2007 4.514 4.532 4.504 4.504 41,701 -0.02(-0.40%)
Aug 02, 2007 4.501 4.545 4.501 4.522 267,585 -0.02(-0.40%)
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.