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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM 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, 2006 4.514 4.522 4.483 4.501 233,741 -0.03(-0.58%)
May 30, 2006 4.514 4.543 4.514 4.527 189,365 -0.01(-0.17%)
May 26, 2006 4.541 4.556 4.527 4.535 95,638 +0.00(+0.00%)
May 25, 2006 4.556 4.564 4.522 4.535 475,516 -0.01(-0.29%)
May 24, 2006 4.598 4.598 4.520 4.548 185,157 -0.03(-0.57%)
May 23, 2006 4.561 4.574 4.548 4.574 203,519 +0.03(+0.57%)
May 22, 2006 4.627 4.627 4.527 4.548 190,512 -0.07(-1.58%)
May 19, 2006 4.595 4.624 4.593 4.622 94,491 +0.02(+0.34%)
May 18, 2006 4.611 4.611 4.588 4.606 98,316 +0.01(+0.11%)
May 17, 2006 4.614 4.614 4.588 4.601 171,767 -0.01(-0.28%)
May 16, 2006 4.624 4.624 4.603 4.614 132,364 -0.01(-0.28%)
May 15, 2006 4.627 4.637 4.603 4.627 131,216 +0.00(+0.00%)
May 12, 2006 4.627 4.645 4.611 4.627 206,962 -0.01(-0.11%)
May 11, 2006 4.642 4.645 4.624 4.632 117,062 -0.01(-0.23%)
May 10, 2006 4.640 4.642 4.624 4.642 181,331 +0.01(+0.23%)
May 09, 2006 4.632 4.640 4.616 4.632 124,330 +0.01(+0.17%)
May 08, 2006 4.637 4.637 4.619 4.624 124,330 -0.00(-0.06%)
May 05, 2006 4.611 4.640 4.611 4.627 128,921 -0.01(-0.17%)
May 04, 2006 4.593 4.635 4.593 4.635 192,808 +0.03(+0.62%)
May 03, 2006 4.601 4.608 4.585 4.606 139,632 +0.01(+0.17%)
May 02, 2006 4.577 4.598 4.567 4.598 163,733 +0.03(+0.69%)
May 01, 2006 4.577 4.593 4.543 4.567 185,539 -0.04(-0.85%)
Apr 28, 2006 4.574 4.606 4.564 4.606 228,768 +0.04(+0.80%)
Apr 27, 2006 4.541 4.572 4.527 4.569 247,131 +0.02(+0.52%)
Apr 26, 2006 4.538 4.556 4.527 4.546 187,069 +0.01(+0.12%)
Apr 25, 2006 4.569 4.580 4.520 4.541 452,563 -0.03(-0.74%)
Apr 24, 2006 4.608 4.627 4.572 4.574 305,662 -0.03(-0.74%)
Apr 21, 2006 4.619 4.622 4.580 4.608 142,310 +0.01(+0.11%)
Apr 20, 2006 4.559 4.603 4.559 4.603 174,828 +0.04(+0.80%)
Apr 19, 2006 4.541 4.585 4.520 4.567 361,897 +0.01(+0.17%)
Apr 18, 2006 4.569 4.580 4.543 4.559 268,554 -0.01(-0.29%)
Apr 17, 2006 4.580 4.582 4.541 4.572 207,727 +0.00(+0.00%)
Apr 13, 2006 4.627 4.632 4.548 4.572 275,057 -0.05(-1.19%)
Apr 12, 2006 4.619 4.635 4.580 4.627 159,525 -0.00(-0.06%)
Apr 11, 2006 4.653 4.658 4.619 4.629 103,290 -0.02(-0.51%)
Apr 10, 2006 4.666 4.682 4.629 4.653 175,593 -0.02(-0.34%)
Apr 07, 2006 4.747 4.747 4.669 4.669 198,546 -0.06(-1.33%)
Apr 06, 2006 4.726 4.750 4.721 4.731 87,987 -0.01(-0.28%)
Apr 05, 2006 4.739 4.763 4.723 4.744 208,492 -0.03(-0.66%)
Apr 04, 2006 4.778 4.797 4.760 4.776 136,189 -0.01(-0.16%)
Apr 03, 2006 4.776 4.791 4.765 4.784 98,699 -0.01(-0.16%)
Mar 31, 2006 4.791 4.797 4.776 4.791 98,699 +0.02(+0.33%)
Mar 30, 2006 4.781 4.797 4.771 4.776 156,082 +0.00(+0.06%)
Mar 29, 2006 4.797 4.797 4.757 4.773 159,908 -0.02(-0.33%)
Mar 28, 2006 4.805 4.812 4.778 4.789 206,580 -0.01(-0.16%)
Mar 27, 2006 4.849 4.852 4.776 4.797 229,150 -0.04(-0.81%)
Mar 24, 2006 4.857 4.857 4.828 4.836 132,746 -0.01(-0.22%)
Mar 23, 2006 4.886 4.886 4.836 4.846 124,713 -0.04(-0.80%)
Mar 22, 2006 4.872 4.891 4.839 4.886 247,513 +0.01(+0.16%)
Mar 21, 2006 4.872 4.891 4.849 4.878 233,741 +0.02(+0.48%)
Mar 20, 2006 4.854 4.865 4.833 4.854 171,385 +0.00(+0.00%)
Mar 17, 2006 4.831 4.859 4.818 4.854 209,258 +0.02(+0.43%)
Mar 16, 2006 4.810 4.865 4.802 4.833 254,782 +0.05(+0.98%)
Mar 15, 2006 4.784 4.836 4.778 4.786 221,882 +0.00(+0.06%)
Mar 14, 2006 4.820 4.823 4.763 4.784 153,787 -0.04(-0.76%)
Mar 13, 2006 4.797 4.820 4.757 4.820 235,271 +0.04(+0.76%)
Mar 10, 2006 4.791 4.802 4.750 4.784 113,619 +0.00(+0.05%)
Mar 09, 2006 4.797 4.807 4.757 4.781 312,930 -0.01(-0.16%)
Mar 08, 2006 4.872 4.878 4.757 4.789 323,259 -0.08(-1.72%)
Mar 07, 2006 4.857 4.875 4.828 4.872 352,333 +0.01(+0.11%)
Mar 06, 2006 4.862 4.875 4.844 4.867 287,681 +0.00(+0.00%)
Mar 03, 2006 4.854 4.872 4.839 4.867 241,775 -0.01(-0.11%)
Mar 02, 2006 4.815 4.872 4.789 4.872 329,763 +0.05(+1.03%)
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.