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 (%)
Mar 31, 2005 4.431 4.519 4.431 4.455 78,769 -0.04(-0.92%)
Mar 30, 2005 4.475 4.511 4.377 4.496 130,896 -0.01(-0.12%)
Mar 29, 2005 4.315 4.511 4.312 4.501 362,571 +0.22(+5.08%)
Mar 28, 2005 4.486 4.486 4.247 4.284 622,434 -0.19(-4.28%)
Mar 24, 2005 4.550 4.550 4.356 4.475 249,050 -0.02(-0.52%)
Mar 23, 2005 4.501 4.517 4.281 4.499 326,662 -0.00(-0.06%)
Mar 22, 2005 4.755 4.755 4.442 4.501 681,125 -0.25(-5.34%)
Mar 21, 2005 4.848 4.866 4.721 4.755 212,755 -0.07(-1.40%)
Mar 18, 2005 4.843 4.864 4.817 4.822 112,748 -0.02(-0.48%)
Mar 17, 2005 4.913 4.915 4.825 4.846 231,675 -0.06(-1.32%)
Mar 16, 2005 4.934 4.947 4.897 4.910 220,863 -0.03(-0.58%)
Mar 15, 2005 4.967 5.009 4.921 4.939 193,062 -0.00(-0.05%)
Mar 14, 2005 4.978 5.024 4.941 4.941 147,499 -0.01(-0.26%)
Mar 11, 2005 4.941 4.975 4.913 4.954 137,074 +0.02(+0.42%)
Mar 10, 2005 4.890 4.983 4.884 4.934 344,810 +0.04(+0.79%)
Mar 09, 2005 4.985 4.985 4.846 4.895 283,802 -0.06(-1.31%)
Mar 08, 2005 4.918 4.962 4.884 4.960 249,823 +0.05(+1.06%)
Mar 07, 2005 4.890 4.939 4.879 4.908 167,192 +0.03(+0.53%)
Mar 04, 2005 4.864 4.895 4.856 4.882 168,736 +0.01(+0.27%)
Mar 03, 2005 4.913 4.913 4.861 4.869 215,458 -0.04(-0.74%)
Mar 02, 2005 4.934 4.936 4.884 4.905 147,499 -0.00(-0.05%)
Mar 01, 2005 4.926 4.941 4.887 4.908 275,693 +0.01(+0.11%)
Feb 28, 2005 4.967 4.983 4.900 4.903 208,507 -0.04(-0.89%)
Feb 25, 2005 4.954 4.975 4.915 4.947 327,820 -0.03(-0.62%)
Feb 24, 2005 4.980 4.993 4.960 4.978 126,649 -0.04(-0.72%)
Feb 23, 2005 5.066 5.089 4.978 5.014 258,704 -0.07(-1.43%)
Feb 22, 2005 5.050 5.110 5.042 5.086 148,272 +0.03(+0.61%)
Feb 18, 2005 5.068 5.107 5.029 5.055 205,032 -0.05(-1.01%)
Feb 17, 2005 5.102 5.115 5.066 5.107 147,499 +0.01(+0.20%)
Feb 16, 2005 5.063 5.099 5.053 5.097 121,243 +0.01(+0.10%)
Feb 15, 2005 5.029 5.097 5.029 5.092 178,390 +0.01(+0.20%)
Feb 14, 2005 5.050 5.102 5.050 5.081 73,363 +0.03(+0.62%)
Feb 11, 2005 5.076 5.102 5.050 5.050 107,342 -0.03(-0.66%)
Feb 10, 2005 5.089 5.097 5.053 5.084 108,887 -0.00(-0.05%)
Feb 09, 2005 5.048 5.089 5.048 5.086 150,202 +0.04(+0.77%)
Feb 08, 2005 5.050 5.076 5.042 5.048 169,895 +0.01(+0.15%)
Feb 07, 2005 5.037 5.063 5.006 5.040 108,115 +0.00(+0.05%)
Feb 04, 2005 4.988 5.042 4.988 5.037 138,619 +0.04(+0.83%)
Feb 03, 2005 5.009 5.016 4.965 4.996 67,958 -0.01(-0.26%)
Feb 02, 2005 5.016 5.027 4.962 5.009 93,056 -0.01(-0.15%)
Feb 01, 2005 4.972 5.019 4.957 5.016 106,570 +0.06(+1.25%)
Jan 31, 2005 4.957 4.991 4.941 4.954 84,175 -0.02(-0.36%)
Jan 28, 2005 5.019 5.019 4.960 4.972 87,650 -0.02(-0.41%)
Jan 27, 2005 4.970 4.998 4.936 4.993 103,867 +0.03(+0.52%)
Jan 26, 2005 5.024 5.037 4.939 4.967 151,747 -0.01(-0.10%)
Jan 25, 2005 4.944 4.993 4.944 4.972 196,924 +0.03(+0.52%)
Jan 24, 2005 4.998 4.998 4.936 4.947 171,439 -0.05(-1.04%)
Jan 21, 2005 4.985 4.998 4.947 4.998 68,344 +0.04(+0.78%)
Jan 20, 2005 4.972 4.993 4.921 4.960 116,609 +0.03(+0.52%)
Jan 19, 2005 4.985 5.019 4.921 4.934 112,362 -0.04(-0.78%)
Jan 18, 2005 5.001 5.011 4.934 4.972 127,035 -0.01(-0.21%)
Jan 14, 2005 4.985 4.985 4.921 4.983 223,952 -0.01(-0.16%)
Jan 13, 2005 4.985 4.998 4.947 4.991 163,717 +0.01(+0.10%)
Jan 12, 2005 4.985 4.998 4.947 4.985 188,043 -0.05(-1.03%)
Jan 11, 2005 5.037 5.050 5.024 5.037 146,727 +0.01(+0.26%)
Jan 10, 2005 5.037 5.037 4.985 5.024 37,068 -0.06(-1.27%)
Jan 07, 2005 4.947 5.089 4.947 5.089 100,006 +0.10(+2.02%)
Jan 06, 2005 5.014 5.050 4.947 4.988 133,599 +0.00(+0.00%)
Jan 05, 2005 5.050 5.089 4.985 4.988 74,136 -0.09(-1.73%)
Jan 04, 2005 5.009 5.097 4.998 5.076 196,537 +0.05(+1.03%)
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.