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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.856 4.887 4.856 4.887 359,869 +0.02(+0.48%)
Nov 29, 2006 4.827 4.869 4.822 4.864 329,751 +0.04(+0.75%)
Nov 28, 2006 4.814 4.830 4.799 4.827 262,951 +0.01(+0.27%)
Nov 27, 2006 4.817 4.820 4.776 4.814 240,942 +0.01(+0.11%)
Nov 24, 2006 4.796 4.817 4.791 4.809 155,994 +0.03(+0.65%)
Nov 22, 2006 4.789 4.791 4.760 4.778 179,548 -0.01(-0.16%)
Nov 21, 2006 4.758 4.796 4.758 4.786 268,357 +0.01(+0.22%)
Nov 20, 2006 4.791 4.791 4.750 4.776 345,968 -0.01(-0.27%)
Nov 17, 2006 4.794 4.799 4.776 4.789 239,397 -0.01(-0.11%)
Nov 16, 2006 4.786 4.796 4.768 4.794 154,064 +0.01(+0.16%)
Nov 15, 2006 4.781 4.786 4.750 4.786 239,783 +0.02(+0.43%)
Nov 14, 2006 4.807 4.817 4.760 4.765 337,859 -0.04(-0.91%)
Nov 13, 2006 4.794 4.809 4.783 4.809 190,359 +0.02(+0.49%)
Nov 10, 2006 4.776 4.791 4.758 4.786 147,499 +0.03(+0.54%)
Nov 09, 2006 4.791 4.791 4.758 4.760 116,609 -0.03(-0.54%)
Nov 08, 2006 4.765 4.791 4.765 4.786 133,985 +0.02(+0.49%)
Nov 07, 2006 4.770 4.783 4.747 4.763 194,221 +0.03(+0.55%)
Nov 06, 2006 4.726 4.747 4.716 4.737 138,619 +0.00(+0.05%)
Nov 03, 2006 4.750 4.755 4.724 4.734 129,738 -0.01(-0.11%)
Nov 02, 2006 4.729 4.755 4.719 4.739 133,213 +0.03(+0.55%)
Nov 01, 2006 4.742 4.742 4.703 4.713 215,458 -0.04(-0.82%)
Oct 31, 2006 4.768 4.773 4.752 4.752 194,221 -0.01(-0.11%)
Oct 30, 2006 4.768 4.770 4.745 4.758 103,481 +0.00(+0.00%)
Oct 27, 2006 4.750 4.786 4.742 4.758 189,973 +0.03(+0.66%)
Oct 26, 2006 4.763 4.765 4.726 4.726 175,300 -0.02(-0.38%)
Oct 25, 2006 4.760 4.760 4.729 4.745 112,748 -0.01(-0.22%)
Oct 24, 2006 4.765 4.765 4.742 4.755 113,907 -0.01(-0.22%)
Oct 23, 2006 4.724 4.765 4.724 4.765 182,251 +0.03(+0.60%)
Oct 20, 2006 4.721 4.737 4.708 4.737 89,195 +0.02(+0.33%)
Oct 19, 2006 4.716 4.729 4.688 4.721 115,451 +0.01(+0.16%)
Oct 18, 2006 4.703 4.713 4.688 4.713 124,718 +0.01(+0.22%)
Oct 17, 2006 4.682 4.703 4.672 4.703 160,628 +0.03(+0.67%)
Oct 16, 2006 4.698 4.698 4.662 4.672 167,578 +0.01(+0.17%)
Oct 13, 2006 4.703 4.703 4.662 4.664 128,965 -0.03(-0.55%)
Oct 12, 2006 4.716 4.716 4.685 4.690 198,854 -0.02(-0.49%)
Oct 11, 2006 4.726 4.726 4.695 4.713 103,481 -0.01(-0.22%)
Oct 10, 2006 4.721 4.726 4.685 4.724 141,708 +0.01(+0.27%)
Oct 09, 2006 4.680 4.711 4.662 4.711 222,022 +0.04(+0.78%)
Oct 06, 2006 4.675 4.688 4.662 4.675 135,143 -0.00(-0.06%)
Oct 05, 2006 4.646 4.677 4.643 4.677 167,964 +0.02(+0.39%)
Oct 04, 2006 4.662 4.672 4.628 4.659 162,172 -0.02(-0.33%)
Oct 03, 2006 4.680 4.682 4.664 4.675 145,183 +0.01(+0.17%)
Oct 02, 2006 4.685 4.685 4.659 4.667 120,085 -0.04(-0.93%)
Sep 29, 2006 4.657 4.719 4.649 4.711 259,090 +0.05(+1.11%)
Sep 28, 2006 4.669 4.675 4.649 4.659 214,685 +0.01(+0.11%)
Sep 27, 2006 4.664 4.667 4.644 4.654 266,040 -0.01(-0.11%)
Sep 26, 2006 4.682 4.688 4.644 4.659 220,091 -0.01(-0.11%)
Sep 25, 2006 4.688 4.689 4.662 4.664 218,160 -0.02(-0.49%)
Sep 22, 2006 4.669 4.690 4.662 4.688 167,964 +0.02(+0.39%)
Sep 21, 2006 4.708 4.708 4.667 4.669 217,774 -0.03(-0.55%)
Sep 20, 2006 4.721 4.726 4.690 4.695 146,727 -0.02(-0.49%)
Sep 19, 2006 4.698 4.724 4.685 4.719 220,863 +0.03(+0.66%)
Sep 18, 2006 4.680 4.716 4.669 4.688 109,659 +0.02(+0.33%)
Sep 15, 2006 4.664 4.685 4.662 4.672 128,579 +0.02(+0.33%)
Sep 14, 2006 4.638 4.667 4.638 4.657 112,748 +0.01(+0.17%)
Sep 13, 2006 4.662 4.662 4.644 4.649 152,133 -0.01(-0.28%)
Sep 12, 2006 4.669 4.669 4.641 4.662 117,382 -0.01(-0.17%)
Sep 11, 2006 4.675 4.676 4.662 4.669 71,433 -0.01(-0.11%)
Sep 08, 2006 4.685 4.685 4.662 4.675 106,956 -0.00(-0.06%)
Sep 07, 2006 4.680 4.680 4.659 4.677 147,113 +0.01(+0.11%)
Sep 06, 2006 4.685 4.688 4.662 4.672 70,274 +0.00(+0.00%)
Sep 05, 2006 4.677 4.688 4.659 4.672 151,361 +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.