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 )

6.485 +0.025 (+0.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 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 31, 2005 4.661 4.692 4.648 4.676 148,431 -0.01(-0.28%)
May 27, 2005 4.679 4.700 4.614 4.690 196,633 +0.01(+0.22%)
May 26, 2005 4.692 4.695 4.629 4.679 109,410 -0.01(-0.11%)
May 25, 2005 4.679 4.700 4.640 4.684 148,049 +0.01(+0.28%)
May 24, 2005 4.679 4.690 4.627 4.671 119,739 -0.02(-0.39%)
May 23, 2005 4.669 4.692 4.642 4.690 177,888 +0.05(+1.01%)
May 20, 2005 4.684 4.690 4.629 4.642 138,102 -0.02(-0.45%)
May 19, 2005 4.658 4.773 4.653 4.663 87,987 -0.02(-0.34%)
May 18, 2005 4.637 4.679 4.622 4.679 123,565 +0.04(+0.90%)
May 17, 2005 4.598 4.703 4.582 4.637 306,809 +0.05(+1.08%)
May 16, 2005 4.486 4.598 4.486 4.588 128,156 +0.02(+0.34%)
May 13, 2005 4.593 4.595 4.509 4.572 150,726 -0.02(-0.51%)
May 12, 2005 4.580 4.595 4.551 4.595 161,821 +0.03(+0.69%)
May 11, 2005 4.574 4.627 4.543 4.564 160,290 -0.00(-0.06%)
May 10, 2005 4.507 4.569 4.493 4.567 107,498 +0.06(+1.33%)
May 09, 2005 4.496 4.548 4.470 4.507 185,922 -0.01(-0.12%)
May 06, 2005 4.561 4.574 4.465 4.512 165,264 -0.09(-1.93%)
May 05, 2005 4.582 4.601 4.554 4.601 92,961 +0.03(+0.57%)
May 04, 2005 4.543 4.585 4.543 4.574 76,128 +0.03(+0.57%)
May 03, 2005 4.582 4.611 4.538 4.548 147,283 -0.06(-1.25%)
May 02, 2005 4.637 4.640 4.601 4.606 136,572 -0.02(-0.45%)
Apr 29, 2005 4.585 4.635 4.577 4.627 92,195 +0.01(+0.11%)
Apr 28, 2005 4.595 4.637 4.593 4.622 133,129 +0.02(+0.40%)
Apr 27, 2005 4.614 4.616 4.551 4.603 157,995 -0.01(-0.23%)
Apr 26, 2005 4.444 4.614 4.431 4.614 297,628 +0.15(+3.34%)
Apr 25, 2005 4.480 4.509 4.433 4.465 201,606 -0.04(-0.93%)
Apr 22, 2005 4.554 4.556 4.405 4.507 195,868 -0.03(-0.58%)
Apr 21, 2005 4.428 4.533 4.420 4.533 104,820 +0.08(+1.76%)
Apr 20, 2005 4.444 4.483 4.399 4.454 148,814 -0.03(-0.70%)
Apr 19, 2005 4.577 4.598 4.392 4.486 288,064 -0.07(-1.44%)
Apr 18, 2005 4.533 4.661 4.533 4.551 296,863 -0.00(-0.06%)
Apr 15, 2005 4.522 4.561 4.470 4.554 103,290 +0.05(+1.10%)
Apr 14, 2005 4.423 4.522 4.423 4.504 236,419 +0.07(+1.59%)
Apr 13, 2005 4.441 4.509 4.392 4.433 226,855 -0.02(-0.53%)
Apr 12, 2005 4.436 4.480 4.360 4.457 146,518 +0.01(+0.29%)
Apr 11, 2005 4.470 4.533 4.418 4.444 150,344 -0.01(-0.29%)
Apr 08, 2005 4.522 4.554 4.446 4.457 109,028 -0.10(-2.12%)
Apr 07, 2005 4.535 4.559 4.512 4.554 65,417 +0.00(+0.00%)
Apr 06, 2005 4.514 4.567 4.496 4.554 138,485 +0.03(+0.69%)
Apr 05, 2005 4.548 4.601 4.509 4.522 122,800 +0.00(+0.00%)
Apr 04, 2005 4.486 4.574 4.486 4.522 142,693 +0.04(+0.87%)
Apr 01, 2005 4.488 4.535 4.454 4.483 202,372 -0.01(-0.29%)
Mar 31, 2005 4.473 4.561 4.473 4.496 78,041 -0.04(-0.92%)
Mar 30, 2005 4.517 4.554 4.418 4.538 129,686 -0.01(-0.12%)
Mar 29, 2005 4.355 4.554 4.352 4.543 359,219 +0.22(+5.08%)
Mar 28, 2005 4.527 4.527 4.287 4.324 616,679 -0.19(-4.28%)
Mar 24, 2005 4.593 4.593 4.397 4.517 246,748 -0.02(-0.52%)
Mar 23, 2005 4.543 4.559 4.321 4.541 323,642 -0.00(-0.06%)
Mar 22, 2005 4.799 4.799 4.483 4.543 674,828 -0.26(-5.34%)
Mar 21, 2005 4.893 4.912 4.765 4.799 210,788 -0.07(-1.40%)
Mar 18, 2005 4.888 4.909 4.862 4.867 111,706 -0.02(-0.48%)
Mar 17, 2005 4.959 4.961 4.870 4.891 229,533 -0.07(-1.32%)
Mar 16, 2005 4.980 4.993 4.943 4.956 218,821 -0.03(-0.58%)
Mar 15, 2005 5.014 5.055 4.967 4.985 191,277 -0.00(-0.05%)
Mar 14, 2005 5.024 5.071 4.988 4.988 146,136 -0.01(-0.26%)
Mar 11, 2005 4.988 5.021 4.959 5.001 135,807 +0.02(+0.42%)
Mar 10, 2005 4.935 5.029 4.930 4.980 341,622 +0.04(+0.79%)
Mar 09, 2005 5.032 5.032 4.891 4.940 281,178 -0.07(-1.31%)
Mar 08, 2005 4.964 5.008 4.930 5.006 247,513 +0.05(+1.06%)
Mar 07, 2005 4.935 4.985 4.925 4.954 165,646 +0.03(+0.53%)
Mar 04, 2005 4.909 4.940 4.901 4.927 167,176 +0.01(+0.27%)
Mar 03, 2005 4.959 4.959 4.906 4.914 213,466 -0.04(-0.74%)
Mar 02, 2005 4.980 4.982 4.930 4.951 146,136 -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.