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: 4:10 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 (%)
Apr 28, 2006 4.532 4.563 4.522 4.563 230,903 +0.04(+0.80%)
Apr 27, 2006 4.499 4.530 4.486 4.527 249,437 +0.02(+0.52%)
Apr 26, 2006 4.496 4.514 4.486 4.504 188,815 +0.01(+0.12%)
Apr 25, 2006 4.527 4.537 4.478 4.499 456,786 -0.03(-0.74%)
Apr 24, 2006 4.566 4.584 4.530 4.532 308,514 -0.03(-0.74%)
Apr 21, 2006 4.576 4.579 4.537 4.566 143,638 +0.01(+0.11%)
Apr 20, 2006 4.517 4.561 4.517 4.561 176,459 +0.04(+0.80%)
Apr 19, 2006 4.499 4.543 4.478 4.524 365,274 +0.01(+0.17%)
Apr 18, 2006 4.527 4.537 4.501 4.517 271,060 -0.01(-0.29%)
Apr 17, 2006 4.537 4.540 4.499 4.530 209,666 +0.00(+0.00%)
Apr 13, 2006 4.584 4.589 4.506 4.530 277,624 -0.05(-1.19%)
Apr 12, 2006 4.576 4.592 4.537 4.584 161,014 -0.00(-0.06%)
Apr 11, 2006 4.610 4.615 4.576 4.587 104,253 -0.02(-0.51%)
Apr 10, 2006 4.623 4.638 4.587 4.610 177,231 -0.02(-0.34%)
Apr 07, 2006 4.703 4.703 4.625 4.625 200,399 -0.06(-1.33%)
Apr 06, 2006 4.682 4.706 4.677 4.688 88,808 -0.01(-0.28%)
Apr 05, 2006 4.695 4.719 4.680 4.701 210,438 -0.03(-0.66%)
Apr 04, 2006 4.734 4.752 4.716 4.732 137,460 -0.01(-0.16%)
Apr 03, 2006 4.732 4.747 4.721 4.739 99,620 -0.01(-0.16%)
Mar 31, 2006 4.747 4.752 4.732 4.747 99,620 +0.02(+0.33%)
Mar 30, 2006 4.737 4.752 4.726 4.732 157,539 +0.00(+0.06%)
Mar 29, 2006 4.752 4.752 4.713 4.729 161,400 -0.02(-0.33%)
Mar 28, 2006 4.760 4.768 4.734 4.745 208,507 -0.01(-0.16%)
Mar 27, 2006 4.804 4.807 4.732 4.752 231,289 -0.04(-0.81%)
Mar 24, 2006 4.812 4.812 4.783 4.791 133,985 -0.01(-0.22%)
Mar 23, 2006 4.840 4.840 4.791 4.802 125,876 -0.04(-0.80%)
Mar 22, 2006 4.827 4.846 4.794 4.840 249,823 +0.01(+0.16%)
Mar 21, 2006 4.827 4.846 4.804 4.833 235,922 +0.02(+0.48%)
Mar 20, 2006 4.809 4.820 4.789 4.809 172,984 +0.00(+0.00%)
Mar 17, 2006 4.786 4.814 4.773 4.809 211,210 +0.02(+0.43%)
Mar 16, 2006 4.765 4.820 4.758 4.789 257,159 +0.05(+0.98%)
Mar 15, 2006 4.739 4.791 4.734 4.742 223,952 +0.00(+0.06%)
Mar 14, 2006 4.776 4.778 4.719 4.739 155,222 -0.04(-0.76%)
Mar 13, 2006 4.752 4.776 4.713 4.776 237,467 +0.04(+0.77%)
Mar 10, 2006 4.747 4.758 4.706 4.739 114,679 +0.00(+0.05%)
Mar 09, 2006 4.752 4.763 4.713 4.737 315,850 -0.01(-0.16%)
Mar 08, 2006 4.827 4.833 4.713 4.745 326,276 -0.08(-1.72%)
Mar 07, 2006 4.812 4.830 4.783 4.827 355,621 +0.01(+0.11%)
Mar 06, 2006 4.817 4.830 4.799 4.822 290,366 +0.00(+0.00%)
Mar 03, 2006 4.809 4.827 4.794 4.822 244,031 -0.01(-0.11%)
Mar 02, 2006 4.770 4.827 4.745 4.827 332,840 +0.05(+1.03%)
Mar 01, 2006 4.791 4.794 4.768 4.778 305,811 -0.03(-0.54%)
Feb 28, 2006 4.765 4.804 4.765 4.804 271,446 +0.04(+0.82%)
Feb 27, 2006 4.745 4.765 4.732 4.765 220,477 +0.04(+0.88%)
Feb 24, 2006 4.776 4.778 4.721 4.724 309,286 -0.04(-0.87%)
Feb 23, 2006 4.752 4.778 4.739 4.765 344,423 -0.01(-0.11%)
Feb 22, 2006 4.773 4.773 4.701 4.770 321,642 +0.01(+0.11%)
Feb 21, 2006 4.758 4.765 4.729 4.765 206,191 +0.02(+0.49%)
Feb 17, 2006 4.695 4.742 4.695 4.742 139,777 +0.05(+1.10%)
Feb 16, 2006 4.760 4.765 4.690 4.690 169,509 -0.06(-1.36%)
Feb 15, 2006 4.734 4.760 4.701 4.755 195,379 +0.03(+0.60%)
Feb 14, 2006 4.726 4.726 4.701 4.726 126,263 +0.00(+0.05%)
Feb 13, 2006 4.713 4.724 4.685 4.724 237,467 +0.02(+0.44%)
Feb 10, 2006 4.698 4.713 4.690 4.703 123,560 +0.01(+0.11%)
Feb 09, 2006 4.662 4.698 4.649 4.698 155,994 +0.04(+0.78%)
Feb 08, 2006 4.662 4.667 4.620 4.662 317,395 +0.01(+0.28%)
Feb 07, 2006 4.701 4.706 4.638 4.649 238,625 -0.04(-0.83%)
Feb 06, 2006 4.698 4.698 4.657 4.688 135,530 +0.02(+0.33%)
Feb 03, 2006 4.664 4.677 4.646 4.672 95,373 +0.00(+0.06%)
Feb 02, 2006 4.667 4.682 4.649 4.669 184,954 +0.01(+0.28%)
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.