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 -0.030 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 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.