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 )

6.490 +0.060 (+0.93%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 4.844 4.849 4.818 4.836 123,527 +0.03(+0.65%)
Jun 28, 2007 4.818 4.834 4.795 4.805 132,020 +0.01(+0.11%)
Jun 27, 2007 4.779 4.821 4.767 4.800 124,686 -0.01(-0.27%)
Jun 26, 2007 4.855 4.857 4.785 4.813 181,045 -0.04(-0.85%)
Jun 25, 2007 4.922 4.982 4.839 4.855 178,729 -0.03(-0.64%)
Jun 22, 2007 4.896 4.896 4.855 4.886 149,777 +0.00(+0.00%)
Jun 21, 2007 4.904 4.911 4.842 4.886 227,754 -0.01(-0.16%)
Jun 20, 2007 4.878 4.899 4.875 4.893 110,403 +0.00(+0.05%)
Jun 19, 2007 4.839 4.891 4.839 4.891 143,987 +0.06(+1.23%)
Jun 18, 2007 4.821 4.849 4.803 4.831 188,380 -0.01(-0.16%)
Jun 15, 2007 4.849 4.849 4.808 4.839 192,626 -0.02(-0.32%)
Jun 14, 2007 4.792 4.860 4.792 4.855 142,443 +0.05(+0.97%)
Jun 13, 2007 4.790 4.811 4.774 4.808 227,754 +0.03(+0.60%)
Jun 12, 2007 4.805 4.824 4.759 4.779 213,471 -0.05(-0.97%)
Jun 11, 2007 4.844 4.844 4.800 4.826 122,755 -0.02(-0.43%)
Jun 08, 2007 4.849 4.857 4.829 4.847 257,864 +0.00(+0.05%)
Jun 07, 2007 4.953 4.956 4.839 4.844 261,724 -0.11(-2.15%)
Jun 06, 2007 4.987 4.987 4.943 4.950 202,277 -0.02(-0.47%)
Jun 05, 2007 4.961 4.974 4.950 4.974 127,388 +0.01(+0.10%)
Jun 04, 2007 4.971 4.974 4.953 4.969 111,947 +0.01(+0.10%)
Jun 01, 2007 4.966 4.971 4.950 4.963 130,476 -0.02(-0.47%)
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%)
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.