Skip to main content

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.443 4.469 4.440 4.440 65,531 -0.02(-0.35%)
May 29, 2008 4.466 4.471 4.435 4.456 87,712 +0.02(+0.53%)
May 28, 2008 4.414 4.440 4.409 4.432 104,697 +0.00(+0.00%)
May 27, 2008 4.388 4.432 4.381 4.432 184,959 +0.05(+1.18%)
May 26, 2008 4.352 4.394 4.352 4.381 0 +0.00(+0.00%)
May 23, 2008 4.352 4.394 4.352 4.381 132,329 +0.02(+0.48%)
May 22, 2008 4.326 4.365 4.325 4.360 156,729 +0.02(+0.48%)
May 21, 2008 4.347 4.357 4.330 4.339 132,904 +0.01(+0.30%)
May 20, 2008 4.313 4.334 4.302 4.326 213,552 +0.01(+0.30%)
May 19, 2008 4.313 4.339 4.295 4.313 463,951 -0.01(-0.18%)
May 16, 2008 4.290 4.337 4.290 4.321 173,244 +0.01(+0.24%)
May 15, 2008 4.311 4.329 4.300 4.311 159,609 -0.01(-0.18%)
May 14, 2008 4.313 4.352 4.300 4.318 286,619 +0.01(+0.18%)
May 13, 2008 4.381 4.381 4.311 4.311 224,863 -0.05(-1.25%)
May 12, 2008 4.331 4.384 4.331 4.365 93,429 +0.04(+0.90%)
May 09, 2008 4.368 4.368 4.321 4.326 127,646 -0.03(-0.60%)
May 08, 2008 4.344 4.360 4.339 4.352 101,817 +0.01(+0.30%)
May 07, 2008 4.321 4.342 4.318 4.339 113,001 +0.02(+0.36%)
May 06, 2008 4.295 4.334 4.295 4.324 96,571 +0.01(+0.12%)
May 05, 2008 4.344 4.344 4.292 4.318 127,778 -0.01(-0.30%)
May 02, 2008 4.329 4.349 4.321 4.331 108,588 +0.01(+0.12%)
May 01, 2008 4.308 4.352 4.292 4.326 143,566 -0.03(-0.60%)
Apr 30, 2008 4.326 4.355 4.326 4.352 83,867 +0.02(+0.42%)
Apr 29, 2008 4.324 4.357 4.298 4.334 136,533 -0.01(-0.24%)
Apr 28, 2008 4.352 4.362 4.342 4.344 100,146 -0.01(-0.24%)
Apr 25, 2008 4.370 4.394 4.347 4.355 121,601 -0.04(-0.94%)
Apr 24, 2008 4.342 4.409 4.313 4.396 164,894 +0.04(+0.95%)
Apr 23, 2008 4.334 4.386 4.318 4.355 167,449 +0.02(+0.42%)
Apr 22, 2008 4.326 4.370 4.326 4.337 102,431 -0.01(-0.12%)
Apr 21, 2008 4.347 4.365 4.342 4.342 77,108 +0.03(+0.66%)
Apr 18, 2008 4.313 4.355 4.311 4.313 90,183 -0.00(-0.06%)
Apr 17, 2008 4.303 4.326 4.295 4.316 94,807 +0.01(+0.24%)
Apr 16, 2008 4.287 4.308 4.274 4.305 112,719 +0.02(+0.54%)
Apr 15, 2008 4.295 4.295 4.250 4.282 120,296 -0.01(-0.24%)
Apr 14, 2008 4.313 4.362 4.287 4.292 105,384 -0.02(-0.36%)
Apr 11, 2008 4.280 4.308 4.270 4.308 103,068 +0.02(+0.48%)
Apr 10, 2008 4.277 4.298 4.264 4.287 90,329 +0.03(+0.61%)
Apr 09, 2008 4.287 4.287 4.259 4.261 84,346 -0.03(-0.60%)
Apr 08, 2008 4.280 4.287 4.269 4.287 70,256 +0.01(+0.12%)
Apr 07, 2008 4.277 4.316 4.269 4.282 102,296 +0.01(+0.18%)
Apr 04, 2008 4.305 4.310 4.267 4.274 42,462 -0.02(-0.42%)
Apr 03, 2008 4.274 4.300 4.274 4.292 53,402 +0.02(+0.42%)
Apr 02, 2008 4.282 4.290 4.225 4.274 64,466 -0.01(-0.18%)
Apr 01, 2008 4.259 4.300 4.251 4.282 81,837 +0.01(+0.12%)
Mar 31, 2008 4.264 4.292 4.259 4.277 129,704 +0.02(+0.36%)
Mar 28, 2008 4.277 4.305 4.256 4.261 87,241 -0.00(-0.06%)
Mar 27, 2008 4.223 4.280 4.223 4.264 61,377 +0.02(+0.43%)
Mar 26, 2008 4.243 4.264 4.228 4.246 171,009 +0.01(+0.12%)
Mar 25, 2008 4.272 4.285 4.227 4.241 149,932 -0.01(-0.30%)
Mar 24, 2008 4.267 4.318 4.248 4.254 138,247 +0.03(+0.74%)
Mar 21, 2008 4.191 4.230 4.186 4.223 110,403 +0.00(+0.00%)
Mar 20, 2008 4.191 4.230 4.186 4.223 110,403 +0.02(+0.38%)
Mar 19, 2008 4.210 4.318 4.197 4.207 181,045 -0.02(-0.50%)
Mar 18, 2008 4.171 4.246 4.171 4.228 164,832 +0.04(+0.99%)
Mar 17, 2008 4.197 4.202 4.176 4.186 88,399 -0.04(-1.04%)
Mar 14, 2008 4.243 4.256 4.210 4.230 143,307 +0.01(+0.18%)
Mar 13, 2008 4.202 4.238 4.202 4.223 200,346 -0.03(-0.79%)
Mar 12, 2008 4.292 4.295 4.243 4.256 111,561 +0.03(+0.61%)
Mar 11, 2008 4.352 4.352 4.207 4.230 147,461 +0.01(+0.12%)
Mar 10, 2008 4.300 4.344 4.225 4.225 130,441 -0.04(-0.91%)
Mar 07, 2008 4.269 4.292 4.248 4.264 188,268 -0.02(-0.42%)
Mar 06, 2008 4.357 4.360 4.272 4.282 113,105 -0.06(-1.31%)
Mar 05, 2008 4.378 4.381 4.329 4.339 110,017 +0.02(+0.36%)
Mar 04, 2008 4.334 4.344 4.287 4.324 114,263 +0.01(+0.30%)
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.