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 )

6.400 +0.020 (+0.31%)
Streaming Delayed Price Updated: 2:59 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 (%)
Dec 30, 2005 4.316 4.375 4.305 4.352 430,803 +0.05(+1.20%)
Dec 29, 2005 4.352 4.352 4.287 4.300 596,022 -0.05(-1.19%)
Dec 28, 2005 4.300 4.360 4.300 4.352 386,024 +0.04(+0.90%)
Dec 27, 2005 4.290 4.324 4.280 4.313 499,902 +0.04(+0.85%)
Dec 23, 2005 4.295 4.308 4.248 4.277 373,672 +0.00(+0.06%)
Dec 22, 2005 4.228 4.287 4.223 4.274 394,517 +0.02(+0.43%)
Dec 21, 2005 4.228 4.280 4.215 4.256 504,920 +0.02(+0.37%)
Dec 20, 2005 4.248 4.267 4.230 4.241 476,354 -0.01(-0.30%)
Dec 19, 2005 4.280 4.295 4.238 4.254 645,047 -0.03(-0.79%)
Dec 16, 2005 4.308 4.324 4.277 4.287 427,715 -0.01(-0.30%)
Dec 15, 2005 4.305 4.324 4.277 4.300 315,768 +0.00(+0.00%)
Dec 14, 2005 4.313 4.355 4.290 4.300 372,900 -0.02(-0.42%)
Dec 13, 2005 4.365 4.396 4.303 4.318 486,391 -0.03(-0.60%)
Dec 12, 2005 4.300 4.357 4.300 4.344 235,861 -0.00(-0.06%)
Dec 09, 2005 4.324 4.362 4.292 4.347 288,746 +0.02(+0.54%)
Dec 08, 2005 4.316 4.326 4.287 4.324 329,665 +0.02(+0.36%)
Dec 07, 2005 4.334 4.334 4.295 4.308 197,644 -0.01(-0.30%)
Dec 06, 2005 4.347 4.368 4.290 4.321 331,981 -0.03(-0.60%)
Dec 05, 2005 4.378 4.388 4.347 4.347 242,037 -0.04(-0.83%)
Dec 02, 2005 4.326 4.401 4.318 4.383 225,824 +0.03(+0.71%)
Dec 01, 2005 4.344 4.352 4.329 4.352 292,992 -0.00(-0.06%)
Nov 30, 2005 4.378 4.388 4.331 4.355 512,255 -0.01(-0.30%)
Nov 29, 2005 4.349 4.378 4.334 4.368 350,510 +0.03(+0.60%)
Nov 28, 2005 4.339 4.373 4.326 4.342 381,392 -0.01(-0.18%)
Nov 25, 2005 4.326 4.349 4.318 4.349 78,749 +0.02(+0.54%)
Nov 23, 2005 4.285 4.326 4.277 4.326 243,967 +0.04(+0.97%)
Nov 22, 2005 4.285 4.298 4.248 4.285 420,381 +0.00(+0.00%)
Nov 21, 2005 4.300 4.313 4.274 4.285 240,107 -0.02(-0.36%)
Nov 18, 2005 4.300 4.318 4.287 4.300 145,917 +0.00(+0.06%)
Nov 17, 2005 4.326 4.329 4.282 4.298 221,964 +0.01(+0.18%)
Nov 16, 2005 4.303 4.339 4.274 4.290 409,186 -0.02(-0.36%)
Nov 15, 2005 4.313 4.313 4.277 4.305 276,007 +0.02(+0.36%)
Nov 14, 2005 4.277 4.308 4.277 4.290 161,358 -0.02(-0.54%)
Nov 11, 2005 4.287 4.329 4.287 4.313 190,310 -0.03(-0.60%)
Nov 10, 2005 4.331 4.365 4.264 4.339 255,162 +0.01(+0.30%)
Nov 09, 2005 4.329 4.344 4.282 4.326 321,172 +0.00(+0.06%)
Nov 08, 2005 4.303 4.352 4.295 4.324 374,444 -0.01(-0.30%)
Nov 07, 2005 4.378 4.386 4.295 4.337 204,207 -0.02(-0.53%)
Nov 04, 2005 4.378 4.414 4.331 4.360 255,934 -0.03(-0.77%)
Nov 03, 2005 4.337 4.401 4.337 4.394 232,000 -0.01(-0.12%)
Nov 02, 2005 4.461 4.461 4.365 4.399 149,391 -0.01(-0.29%)
Nov 01, 2005 4.440 4.466 4.357 4.412 233,159 -0.06(-1.45%)
Oct 31, 2005 4.528 4.528 4.422 4.476 285,272 -0.01(-0.12%)
Oct 28, 2005 4.515 4.544 4.425 4.482 152,479 -0.05(-1.19%)
Oct 27, 2005 4.520 4.543 4.469 4.536 122,755 +0.00(+0.05%)
Oct 26, 2005 4.567 4.567 4.404 4.533 220,420 -0.03(-0.62%)
Oct 25, 2005 4.505 4.585 4.414 4.562 128,932 +0.05(+1.21%)
Oct 24, 2005 4.456 4.551 4.435 4.507 92,259 +0.04(+0.93%)
Oct 21, 2005 4.461 4.482 4.404 4.466 149,391 +0.02(+0.41%)
Oct 20, 2005 4.435 4.507 4.419 4.448 143,601 -0.03(-0.64%)
Oct 19, 2005 4.469 4.502 4.456 4.476 226,210 -0.04(-0.97%)
Oct 18, 2005 4.520 4.559 4.479 4.520 318,856 +0.01(+0.11%)
Oct 17, 2005 4.570 4.570 4.425 4.515 260,566 -0.04(-0.97%)
Oct 14, 2005 4.598 4.603 4.533 4.559 193,784 -0.02(-0.51%)
Oct 13, 2005 4.590 4.616 4.570 4.583 404,940 -0.05(-1.06%)
Oct 12, 2005 4.645 4.671 4.585 4.632 123,913 -0.02(-0.45%)
Oct 11, 2005 4.621 4.668 4.609 4.653 127,774 +0.03(+0.67%)
Oct 10, 2005 4.601 4.624 4.564 4.621 127,388 +0.03(+0.62%)
Oct 07, 2005 4.616 4.616 4.572 4.593 89,171 -0.01(-0.11%)
Oct 06, 2005 4.624 4.650 4.590 4.598 405,326 -0.09(-1.93%)
Oct 05, 2005 4.645 4.694 4.632 4.689 111,561 +0.04(+0.95%)
Oct 04, 2005 4.653 4.691 4.624 4.645 191,082 -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.