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 UNCHANGED
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 (%)
Jul 31, 2007 4.633 4.671 4.631 4.667 97,689 +0.02(+0.45%)
Jul 30, 2007 4.636 4.649 4.594 4.646 105,026 -0.01(-0.17%)
Jul 27, 2007 4.675 4.685 4.623 4.654 133,599 -0.02(-0.33%)
Jul 26, 2007 4.688 4.776 4.646 4.669 372,611 -0.03(-0.55%)
Jul 25, 2007 4.745 4.747 4.654 4.695 352,918 -0.04(-0.87%)
Jul 24, 2007 4.708 4.737 4.698 4.737 203,488 +0.01(+0.27%)
Jul 23, 2007 4.711 4.729 4.693 4.724 223,566 +0.02(+0.50%)
Jul 20, 2007 4.724 4.724 4.685 4.701 172,598 -0.02(-0.33%)
Jul 19, 2007 4.693 4.732 4.693 4.716 246,734 +0.03(+0.72%)
Jul 18, 2007 4.726 4.726 4.649 4.682 261,406 -0.05(-1.04%)
Jul 17, 2007 4.758 4.773 4.716 4.732 227,041 -0.02(-0.49%)
Jul 16, 2007 4.773 4.778 4.737 4.755 174,528 -0.02(-0.38%)
Jul 13, 2007 4.778 4.796 4.758 4.773 144,024 +0.01(+0.16%)
Jul 12, 2007 4.783 4.812 4.747 4.765 179,548 -0.04(-0.92%)
Jul 11, 2007 4.796 4.817 4.783 4.809 102,323 +0.01(+0.27%)
Jul 10, 2007 4.809 4.812 4.773 4.796 136,302 -0.01(-0.11%)
Jul 09, 2007 4.763 4.802 4.760 4.802 111,204 +0.01(+0.27%)
Jul 06, 2007 4.830 4.830 4.768 4.789 99,234 -0.01(-0.16%)
Jul 05, 2007 4.820 4.820 4.770 4.796 83,016 +0.02(+0.33%)
Jul 03, 2007 4.796 4.810 4.781 4.781 123,946 -0.05(-1.02%)
Jul 02, 2007 4.739 4.830 4.739 4.830 176,845 -0.01(-0.11%)
Jun 29, 2007 4.843 4.848 4.817 4.835 123,560 +0.03(+0.65%)
Jun 28, 2007 4.817 4.833 4.794 4.804 132,054 +0.01(+0.11%)
Jun 27, 2007 4.778 4.820 4.765 4.799 124,718 -0.01(-0.27%)
Jun 26, 2007 4.853 4.856 4.783 4.812 181,092 -0.04(-0.85%)
Jun 25, 2007 4.921 4.980 4.838 4.853 178,776 -0.03(-0.64%)
Jun 22, 2007 4.895 4.895 4.853 4.884 149,816 +0.00(+0.00%)
Jun 21, 2007 4.903 4.910 4.840 4.884 227,814 -0.01(-0.16%)
Jun 20, 2007 4.877 4.897 4.874 4.892 110,431 +0.00(+0.05%)
Jun 19, 2007 4.838 4.890 4.838 4.890 144,024 +0.06(+1.23%)
Jun 18, 2007 4.820 4.848 4.802 4.830 188,429 -0.01(-0.16%)
Jun 15, 2007 4.848 4.848 4.807 4.838 192,676 -0.02(-0.32%)
Jun 14, 2007 4.791 4.859 4.791 4.853 142,480 +0.05(+0.97%)
Jun 13, 2007 4.789 4.809 4.773 4.807 227,814 +0.03(+0.60%)
Jun 12, 2007 4.804 4.822 4.758 4.778 213,527 -0.05(-0.97%)
Jun 11, 2007 4.843 4.843 4.799 4.825 122,787 -0.02(-0.43%)
Jun 08, 2007 4.848 4.856 4.827 4.846 257,931 +0.00(+0.05%)
Jun 07, 2007 4.952 4.954 4.838 4.843 261,793 -0.11(-2.15%)
Jun 06, 2007 4.985 4.985 4.941 4.949 202,329 -0.02(-0.47%)
Jun 05, 2007 4.960 4.972 4.949 4.972 127,421 +0.01(+0.10%)
Jun 04, 2007 4.970 4.972 4.952 4.967 111,976 +0.01(+0.10%)
Jun 01, 2007 4.965 4.970 4.949 4.962 130,510 -0.02(-0.47%)
May 31, 2007 4.988 4.988 4.962 4.985 260,248 +0.00(+0.00%)
May 30, 2007 4.947 4.988 4.944 4.985 152,133 +0.01(+0.26%)
May 29, 2007 4.972 4.972 4.954 4.972 129,738 +0.01(+0.21%)
May 25, 2007 4.921 4.962 4.910 4.962 140,935 +0.04(+0.90%)
May 24, 2007 4.952 4.957 4.903 4.918 269,901 -0.03(-0.63%)
May 23, 2007 4.962 4.970 4.936 4.949 214,685 -0.00(-0.05%)
May 22, 2007 4.952 4.962 4.936 4.952 266,812 +0.00(+0.00%)
May 21, 2007 4.947 4.961 4.936 4.952 189,201 +0.01(+0.10%)
May 18, 2007 4.947 4.963 4.908 4.947 196,924 +0.00(+0.00%)
May 17, 2007 4.962 4.965 4.928 4.947 274,535 -0.02(-0.31%)
May 16, 2007 4.967 4.970 4.944 4.962 258,704 +0.01(+0.26%)
May 15, 2007 4.965 4.972 4.949 4.949 217,774 -0.01(-0.10%)
May 14, 2007 4.962 4.962 4.939 4.954 158,697 -0.00(-0.05%)
May 11, 2007 4.923 4.965 4.923 4.957 189,201 +0.03(+0.63%)
May 10, 2007 4.952 4.954 4.921 4.926 162,172 -0.02(-0.37%)
May 09, 2007 4.936 4.967 4.936 4.944 252,912 -0.01(-0.16%)
May 08, 2007 4.972 4.978 4.931 4.952 164,875 -0.02(-0.42%)
May 07, 2007 4.960 4.978 4.936 4.972 170,281 +0.01(+0.10%)
May 04, 2007 4.921 4.967 4.921 4.967 219,319 +0.04(+0.74%)
May 03, 2007 4.921 4.954 4.910 4.931 233,219 -0.01(-0.21%)
May 02, 2007 4.931 4.952 4.915 4.941 264,109 +0.02(+0.42%)
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.