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 )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2007 4.989 4.989 4.963 4.987 260,180 +0.00(+0.00%)
May 30, 2007 4.948 4.989 4.945 4.987 152,093 +0.01(+0.26%)
May 29, 2007 4.974 4.974 4.956 4.974 129,704 +0.01(+0.21%)
May 25, 2007 4.922 4.963 4.912 4.963 140,899 +0.04(+0.90%)
May 24, 2007 4.953 4.958 4.904 4.919 269,831 -0.03(-0.63%)
May 23, 2007 4.963 4.971 4.938 4.950 214,629 -0.00(-0.05%)
May 22, 2007 4.953 4.963 4.938 4.953 266,743 +0.00(+0.00%)
May 21, 2007 4.948 4.962 4.938 4.953 189,152 +0.01(+0.10%)
May 18, 2007 4.948 4.965 4.909 4.948 196,872 +0.00(+0.00%)
May 17, 2007 4.963 4.966 4.930 4.948 274,463 -0.02(-0.31%)
May 16, 2007 4.969 4.971 4.945 4.963 258,636 +0.01(+0.26%)
May 15, 2007 4.966 4.974 4.950 4.950 217,718 -0.01(-0.10%)
May 14, 2007 4.963 4.963 4.940 4.956 158,656 -0.00(-0.05%)
May 11, 2007 4.925 4.966 4.925 4.958 189,152 +0.03(+0.63%)
May 10, 2007 4.953 4.956 4.922 4.927 162,130 -0.02(-0.37%)
May 09, 2007 4.938 4.969 4.938 4.945 252,846 -0.01(-0.16%)
May 08, 2007 4.974 4.979 4.932 4.953 164,832 -0.02(-0.42%)
May 07, 2007 4.961 4.979 4.938 4.974 170,236 +0.01(+0.10%)
May 04, 2007 4.922 4.969 4.922 4.969 219,262 +0.04(+0.74%)
May 03, 2007 4.922 4.956 4.912 4.932 233,159 -0.01(-0.21%)
May 02, 2007 4.932 4.953 4.917 4.943 264,041 +0.02(+0.42%)
May 01, 2007 4.927 4.948 4.896 4.922 237,019 -0.02(-0.37%)
Apr 30, 2007 4.938 4.953 4.930 4.940 157,498 -0.01(-0.26%)
Apr 27, 2007 4.966 4.982 4.927 4.953 233,545 -0.03(-0.62%)
Apr 26, 2007 4.899 4.984 4.899 4.984 269,059 +0.06(+1.26%)
Apr 25, 2007 4.958 4.958 4.912 4.922 289,518 -0.04(-0.89%)
Apr 24, 2007 4.927 4.971 4.925 4.966 194,170 +0.02(+0.47%)
Apr 23, 2007 4.925 4.943 4.909 4.943 290,290 -0.00(-0.05%)
Apr 20, 2007 4.909 4.961 4.909 4.945 203,049 +0.04(+0.74%)
Apr 19, 2007 4.881 4.909 4.873 4.909 235,089 +0.00(+0.05%)
Apr 18, 2007 4.904 4.919 4.888 4.906 199,960 +0.00(+0.05%)
Apr 17, 2007 4.927 4.935 4.878 4.904 273,305 -0.02(-0.47%)
Apr 16, 2007 4.932 4.953 4.912 4.927 196,100 +0.01(+0.11%)
Apr 13, 2007 4.904 4.930 4.904 4.922 180,659 -0.01(-0.16%)
Apr 12, 2007 4.901 4.930 4.888 4.930 291,448 +0.03(+0.58%)
Apr 11, 2007 4.865 4.901 4.865 4.901 266,357 +0.03(+0.53%)
Apr 10, 2007 4.881 4.881 4.849 4.875 148,233 +0.01(+0.21%)
Apr 09, 2007 4.849 4.865 4.826 4.865 189,538 +0.01(+0.21%)
Apr 05, 2007 4.839 4.855 4.808 4.855 173,711 +0.02(+0.43%)
Apr 04, 2007 4.824 4.839 4.813 4.834 194,170 +0.01(+0.21%)
Apr 03, 2007 4.816 4.832 4.808 4.824 212,313 +0.01(+0.11%)
Apr 02, 2007 4.852 4.855 4.813 4.818 189,538 -0.06(-1.22%)
Mar 30, 2007 4.891 4.901 4.855 4.878 158,270 -0.01(-0.26%)
Mar 29, 2007 4.922 4.922 4.865 4.891 182,975 -0.01(-0.11%)
Mar 28, 2007 4.865 4.896 4.865 4.896 152,865 +0.01(+0.11%)
Mar 27, 2007 4.865 4.893 4.857 4.891 249,372 +0.01(+0.27%)
Mar 26, 2007 4.855 4.891 4.839 4.878 223,894 +0.00(+0.00%)
Mar 23, 2007 4.826 4.878 4.826 4.878 208,067 +0.03(+0.64%)
Mar 22, 2007 4.818 4.897 4.818 4.847 224,280 +0.03(+0.59%)
Mar 21, 2007 4.824 4.857 4.800 4.818 261,338 +0.00(+0.00%)
Mar 20, 2007 4.821 4.826 4.798 4.818 267,515 +0.01(+0.11%)
Mar 19, 2007 4.818 4.826 4.798 4.813 190,696 +0.01(+0.11%)
Mar 16, 2007 4.816 4.818 4.787 4.808 141,671 +0.00(+0.00%)
Mar 15, 2007 4.792 4.829 4.790 4.808 172,553 +0.02(+0.32%)
Mar 14, 2007 4.792 4.805 4.756 4.792 240,493 -0.04(-0.75%)
Mar 13, 2007 4.829 4.829 4.785 4.829 154,023 +0.00(+0.00%)
Mar 12, 2007 4.826 4.831 4.800 4.829 146,689 -0.00(-0.05%)
Mar 09, 2007 4.826 4.831 4.800 4.831 155,568 +0.01(+0.11%)
Mar 08, 2007 4.808 4.834 4.795 4.826 138,582 +0.03(+0.65%)
Mar 07, 2007 4.756 4.795 4.754 4.795 182,975 +0.04(+0.87%)
Mar 06, 2007 4.743 4.787 4.728 4.754 284,886 +0.00(+0.00%)
Mar 05, 2007 4.779 4.798 4.728 4.754 210,383 -0.04(-0.76%)
Mar 02, 2007 4.852 4.852 4.790 4.790 202,663 -0.06(-1.23%)
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.