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, 2007 5.035 5.035 5.008 5.032 257,842 +0.00(+0.00%)
May 30, 2007 4.993 5.035 4.990 5.032 150,726 +0.01(+0.26%)
May 29, 2007 5.019 5.019 5.001 5.019 128,538 +0.01(+0.21%)
May 25, 2007 4.967 5.008 4.956 5.008 139,632 +0.04(+0.90%)
May 24, 2007 4.998 5.003 4.948 4.964 267,406 -0.03(-0.63%)
May 23, 2007 5.008 5.016 4.982 4.995 212,701 -0.00(-0.05%)
May 22, 2007 4.998 5.008 4.982 4.998 264,346 +0.00(+0.00%)
May 21, 2007 4.993 5.007 4.982 4.998 187,452 +0.01(+0.10%)
May 18, 2007 4.993 5.010 4.954 4.993 195,103 +0.00(+0.00%)
May 17, 2007 5.008 5.011 4.974 4.993 271,997 -0.02(-0.31%)
May 16, 2007 5.014 5.016 4.990 5.008 256,312 +0.01(+0.26%)
May 15, 2007 5.011 5.019 4.995 4.995 215,761 -0.01(-0.10%)
May 14, 2007 5.008 5.008 4.985 5.001 157,230 -0.00(-0.05%)
May 11, 2007 4.969 5.011 4.969 5.003 187,452 +0.03(+0.63%)
May 10, 2007 4.998 5.001 4.967 4.972 160,673 -0.02(-0.37%)
May 09, 2007 4.982 5.014 4.982 4.990 250,574 -0.01(-0.16%)
May 08, 2007 5.019 5.024 4.977 4.998 163,351 -0.02(-0.42%)
May 07, 2007 5.006 5.024 4.982 5.019 168,707 +0.01(+0.10%)
May 04, 2007 4.967 5.014 4.967 5.014 217,291 +0.04(+0.74%)
May 03, 2007 4.967 5.001 4.956 4.977 231,063 -0.01(-0.21%)
May 02, 2007 4.977 4.998 4.961 4.988 261,668 +0.02(+0.42%)
May 01, 2007 4.972 4.993 4.940 4.967 234,889 -0.02(-0.37%)
Apr 30, 2007 4.982 4.998 4.974 4.985 156,082 -0.01(-0.26%)
Apr 27, 2007 5.011 5.027 4.972 4.998 231,446 -0.03(-0.62%)
Apr 26, 2007 4.943 5.029 4.943 5.029 266,641 +0.06(+1.26%)
Apr 25, 2007 5.003 5.003 4.956 4.967 286,916 -0.04(-0.89%)
Apr 24, 2007 4.972 5.016 4.969 5.011 192,425 +0.02(+0.47%)
Apr 23, 2007 4.969 4.988 4.954 4.988 287,681 -0.00(-0.05%)
Apr 20, 2007 4.954 5.006 4.954 4.990 201,224 +0.04(+0.74%)
Apr 19, 2007 4.925 4.954 4.917 4.954 232,976 +0.00(+0.05%)
Apr 18, 2007 4.948 4.964 4.933 4.951 198,163 +0.00(+0.05%)
Apr 17, 2007 4.972 4.980 4.922 4.948 270,849 -0.02(-0.47%)
Apr 16, 2007 4.977 4.998 4.956 4.972 194,338 +0.01(+0.11%)
Apr 13, 2007 4.948 4.974 4.948 4.967 179,036 -0.01(-0.16%)
Apr 12, 2007 4.946 4.974 4.933 4.974 288,829 +0.03(+0.58%)
Apr 11, 2007 4.909 4.946 4.909 4.946 263,963 +0.03(+0.53%)
Apr 10, 2007 4.925 4.925 4.893 4.920 146,901 +0.01(+0.21%)
Apr 09, 2007 4.893 4.909 4.870 4.909 187,834 +0.01(+0.21%)
Apr 05, 2007 4.883 4.899 4.852 4.899 172,150 +0.02(+0.43%)
Apr 04, 2007 4.867 4.883 4.857 4.878 192,425 +0.01(+0.21%)
Apr 03, 2007 4.859 4.876 4.852 4.867 210,405 +0.01(+0.11%)
Apr 02, 2007 4.896 4.899 4.857 4.862 187,834 -0.06(-1.22%)
Mar 30, 2007 4.935 4.946 4.899 4.922 156,847 -0.01(-0.26%)
Mar 29, 2007 4.967 4.967 4.909 4.935 181,331 -0.01(-0.11%)
Mar 28, 2007 4.909 4.940 4.909 4.940 151,492 +0.01(+0.11%)
Mar 27, 2007 4.909 4.938 4.901 4.935 247,131 +0.01(+0.27%)
Mar 26, 2007 4.899 4.935 4.883 4.922 221,882 +0.00(+0.00%)
Mar 23, 2007 4.870 4.922 4.870 4.922 206,197 +0.03(+0.64%)
Mar 22, 2007 4.862 4.942 4.862 4.891 222,264 +0.03(+0.59%)
Mar 21, 2007 4.867 4.901 4.844 4.862 258,990 +0.00(+0.00%)
Mar 20, 2007 4.865 4.870 4.841 4.862 265,111 +0.01(+0.11%)
Mar 19, 2007 4.862 4.870 4.841 4.857 188,982 +0.01(+0.11%)
Mar 16, 2007 4.859 4.862 4.831 4.852 140,397 +0.00(+0.00%)
Mar 15, 2007 4.836 4.872 4.833 4.852 171,002 +0.02(+0.32%)
Mar 14, 2007 4.836 4.849 4.799 4.836 238,332 -0.04(-0.75%)
Mar 13, 2007 4.872 4.872 4.828 4.872 152,639 +0.00(+0.00%)
Mar 12, 2007 4.870 4.875 4.844 4.872 145,371 -0.00(-0.05%)
Mar 09, 2007 4.870 4.875 4.844 4.875 154,169 +0.01(+0.11%)
Mar 08, 2007 4.852 4.878 4.839 4.870 137,337 +0.03(+0.65%)
Mar 07, 2007 4.799 4.839 4.797 4.839 181,331 +0.04(+0.87%)
Mar 06, 2007 4.786 4.831 4.771 4.797 282,326 +0.00(+0.00%)
Mar 05, 2007 4.823 4.841 4.771 4.797 208,492 -0.04(-0.76%)
Mar 02, 2007 4.896 4.896 4.833 4.833 200,841 -0.06(-1.23%)
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.