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 )

6.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 3.785 3.811 3.775 3.798 182,769 -0.01(-0.28%)
May 27, 2005 3.800 3.817 3.747 3.808 242,122 +0.01(+0.22%)
May 26, 2005 3.811 3.813 3.760 3.800 134,721 -0.00(-0.11%)
May 25, 2005 3.800 3.817 3.768 3.804 182,298 +0.01(+0.28%)
May 24, 2005 3.800 3.808 3.758 3.794 147,440 -0.01(-0.39%)
May 23, 2005 3.791 3.811 3.770 3.808 219,040 +0.04(+1.01%)
May 20, 2005 3.804 3.808 3.760 3.770 170,050 -0.02(-0.45%)
May 19, 2005 3.783 3.876 3.779 3.787 108,342 -0.01(-0.34%)
May 18, 2005 3.766 3.800 3.753 3.800 152,150 +0.03(+0.90%)
May 17, 2005 3.734 3.819 3.721 3.766 377,786 +0.04(+1.08%)
May 16, 2005 3.643 3.734 3.643 3.726 157,803 +0.01(+0.34%)
May 13, 2005 3.730 3.732 3.662 3.713 185,595 -0.02(-0.51%)
May 12, 2005 3.719 3.732 3.696 3.732 199,256 +0.03(+0.69%)
May 11, 2005 3.715 3.758 3.690 3.707 197,372 -0.00(-0.06%)
May 10, 2005 3.660 3.711 3.649 3.709 132,366 +0.05(+1.33%)
May 09, 2005 3.651 3.694 3.630 3.660 228,932 -0.00(-0.12%)
May 06, 2005 3.704 3.715 3.626 3.664 203,495 -0.07(-1.93%)
May 05, 2005 3.721 3.736 3.698 3.736 114,466 +0.02(+0.57%)
May 04, 2005 3.690 3.724 3.690 3.715 93,739 +0.02(+0.57%)
May 03, 2005 3.721 3.745 3.685 3.694 181,356 -0.05(-1.25%)
May 02, 2005 3.766 3.768 3.736 3.741 168,166 -0.02(-0.45%)
Apr 29, 2005 3.724 3.764 3.717 3.758 113,524 +0.00(+0.11%)
Apr 28, 2005 3.732 3.766 3.730 3.753 163,927 +0.01(+0.40%)
Apr 27, 2005 3.747 3.749 3.696 3.738 194,545 -0.01(-0.23%)
Apr 26, 2005 3.609 3.747 3.598 3.747 366,480 +0.12(+3.34%)
Apr 25, 2005 3.639 3.662 3.600 3.626 248,246 -0.03(-0.93%)
Apr 22, 2005 3.698 3.700 3.577 3.660 241,180 -0.02(-0.58%)
Apr 21, 2005 3.596 3.681 3.590 3.681 129,069 +0.06(+1.76%)
Apr 20, 2005 3.609 3.641 3.573 3.617 183,240 -0.03(-0.70%)
Apr 19, 2005 3.717 3.734 3.566 3.643 354,704 -0.05(-1.44%)
Apr 18, 2005 3.681 3.785 3.681 3.696 365,538 -0.00(-0.06%)
Apr 15, 2005 3.673 3.704 3.630 3.698 127,184 +0.04(+1.10%)
Apr 14, 2005 3.592 3.673 3.592 3.658 291,112 +0.06(+1.59%)
Apr 13, 2005 3.607 3.662 3.566 3.600 279,335 -0.02(-0.53%)
Apr 12, 2005 3.603 3.639 3.541 3.620 180,414 +0.01(+0.29%)
Apr 11, 2005 3.630 3.681 3.588 3.609 185,124 -0.01(-0.29%)
Apr 08, 2005 3.673 3.698 3.611 3.620 134,250 -0.08(-2.12%)
Apr 07, 2005 3.683 3.702 3.664 3.698 80,550 +0.00(+0.00%)
Apr 06, 2005 3.666 3.709 3.651 3.698 170,521 +0.03(+0.69%)
Apr 05, 2005 3.694 3.736 3.662 3.673 151,208 +0.00(+0.00%)
Apr 04, 2005 3.643 3.715 3.643 3.673 175,703 +0.03(+0.87%)
Apr 01, 2005 3.645 3.683 3.617 3.641 249,188 -0.01(-0.29%)
Mar 31, 2005 3.632 3.704 3.632 3.651 96,095 -0.03(-0.92%)
Mar 30, 2005 3.668 3.698 3.588 3.685 159,687 -0.00(-0.12%)
Mar 29, 2005 3.537 3.698 3.535 3.690 442,320 +0.18(+5.08%)
Mar 28, 2005 3.677 3.677 3.482 3.511 759,340 -0.16(-4.28%)
Mar 24, 2005 3.730 3.730 3.571 3.668 303,830 -0.02(-0.52%)
Mar 23, 2005 3.690 3.702 3.509 3.687 398,512 -0.00(-0.06%)
Mar 22, 2005 3.898 3.898 3.641 3.690 830,941 -0.21(-5.34%)
Mar 21, 2005 3.974 3.989 3.870 3.898 259,551 -0.06(-1.40%)
Mar 18, 2005 3.970 3.987 3.949 3.953 137,548 -0.02(-0.48%)
Mar 17, 2005 4.027 4.029 3.955 3.972 282,633 -0.05(-1.32%)
Mar 16, 2005 4.044 4.055 4.014 4.025 269,443 -0.02(-0.58%)
Mar 15, 2005 4.072 4.106 4.034 4.048 235,527 -0.00(-0.05%)
Mar 14, 2005 4.080 4.118 4.050 4.050 179,943 -0.01(-0.26%)
Mar 11, 2005 4.050 4.078 4.027 4.061 167,224 +0.02(+0.42%)
Mar 10, 2005 4.008 4.084 4.004 4.044 420,652 +0.03(+0.79%)
Mar 09, 2005 4.087 4.087 3.972 4.012 346,225 -0.05(-1.31%)
Mar 08, 2005 4.031 4.067 4.004 4.065 304,772 +0.04(+1.06%)
Mar 07, 2005 4.008 4.048 4.000 4.023 203,966 +0.02(+0.53%)
Mar 04, 2005 3.987 4.012 3.980 4.002 205,851 +0.01(+0.27%)
Mar 03, 2005 4.027 4.027 3.985 3.991 262,848 -0.03(-0.74%)
Mar 02, 2005 4.044 4.046 4.004 4.021 179,943 -0.00(-0.05%)
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.