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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2006 4.533 4.564 4.523 4.564 230,842 +0.04(+0.80%)
Apr 27, 2006 4.500 4.531 4.487 4.528 249,372 +0.02(+0.52%)
Apr 26, 2006 4.497 4.515 4.487 4.505 188,766 +0.01(+0.12%)
Apr 25, 2006 4.528 4.539 4.479 4.500 456,667 -0.03(-0.74%)
Apr 24, 2006 4.567 4.585 4.531 4.533 308,433 -0.03(-0.74%)
Apr 21, 2006 4.577 4.580 4.539 4.567 143,601 +0.01(+0.11%)
Apr 20, 2006 4.518 4.562 4.518 4.562 176,413 +0.04(+0.80%)
Apr 19, 2006 4.500 4.544 4.479 4.526 365,179 +0.01(+0.17%)
Apr 18, 2006 4.528 4.539 4.502 4.518 270,989 -0.01(-0.29%)
Apr 17, 2006 4.539 4.541 4.500 4.531 209,611 +0.00(+0.00%)
Apr 13, 2006 4.585 4.590 4.507 4.531 277,551 -0.05(-1.19%)
Apr 12, 2006 4.577 4.593 4.539 4.585 160,972 -0.00(-0.06%)
Apr 11, 2006 4.611 4.616 4.577 4.588 104,226 -0.02(-0.51%)
Apr 10, 2006 4.624 4.640 4.588 4.611 177,185 -0.02(-0.34%)
Apr 07, 2006 4.704 4.704 4.627 4.627 200,346 -0.06(-1.33%)
Apr 06, 2006 4.684 4.707 4.678 4.689 88,785 -0.01(-0.28%)
Apr 05, 2006 4.697 4.720 4.681 4.702 210,383 -0.03(-0.66%)
Apr 04, 2006 4.735 4.754 4.717 4.733 137,424 -0.01(-0.16%)
Apr 03, 2006 4.733 4.748 4.722 4.741 99,594 -0.01(-0.16%)
Mar 31, 2006 4.748 4.754 4.733 4.748 99,594 +0.02(+0.33%)
Mar 30, 2006 4.738 4.754 4.728 4.733 157,498 +0.00(+0.06%)
Mar 29, 2006 4.754 4.754 4.715 4.730 161,358 -0.02(-0.33%)
Mar 28, 2006 4.761 4.769 4.735 4.746 208,453 -0.01(-0.16%)
Mar 27, 2006 4.805 4.808 4.733 4.754 231,228 -0.04(-0.81%)
Mar 24, 2006 4.813 4.813 4.785 4.792 133,950 -0.01(-0.22%)
Mar 23, 2006 4.842 4.842 4.792 4.803 125,844 -0.04(-0.80%)
Mar 22, 2006 4.829 4.847 4.795 4.842 249,758 +0.01(+0.16%)
Mar 21, 2006 4.829 4.847 4.805 4.834 235,861 +0.02(+0.48%)
Mar 20, 2006 4.811 4.821 4.790 4.811 172,939 +0.00(+0.00%)
Mar 17, 2006 4.787 4.816 4.774 4.811 211,155 +0.02(+0.43%)
Mar 16, 2006 4.767 4.821 4.759 4.790 257,092 +0.05(+0.98%)
Mar 15, 2006 4.741 4.792 4.735 4.743 223,894 +0.00(+0.06%)
Mar 14, 2006 4.777 4.779 4.720 4.741 155,182 -0.04(-0.76%)
Mar 13, 2006 4.754 4.777 4.715 4.777 237,405 +0.04(+0.76%)
Mar 10, 2006 4.748 4.759 4.707 4.741 114,649 +0.00(+0.05%)
Mar 09, 2006 4.754 4.764 4.715 4.738 315,768 -0.01(-0.16%)
Mar 08, 2006 4.829 4.834 4.715 4.746 326,191 -0.08(-1.72%)
Mar 07, 2006 4.813 4.831 4.785 4.829 355,528 +0.01(+0.11%)
Mar 06, 2006 4.818 4.831 4.800 4.824 290,290 +0.00(+0.00%)
Mar 03, 2006 4.811 4.829 4.795 4.824 243,967 -0.01(-0.11%)
Mar 02, 2006 4.772 4.829 4.746 4.829 332,753 +0.05(+1.03%)
Mar 01, 2006 4.792 4.795 4.769 4.779 305,731 -0.03(-0.54%)
Feb 28, 2006 4.767 4.805 4.767 4.805 271,375 +0.04(+0.82%)
Feb 27, 2006 4.746 4.767 4.733 4.767 220,420 +0.04(+0.88%)
Feb 24, 2006 4.777 4.779 4.722 4.725 309,205 -0.04(-0.87%)
Feb 23, 2006 4.754 4.779 4.741 4.767 344,334 -0.01(-0.11%)
Feb 22, 2006 4.774 4.774 4.702 4.772 321,558 +0.01(+0.11%)
Feb 21, 2006 4.759 4.767 4.730 4.767 206,137 +0.02(+0.49%)
Feb 17, 2006 4.697 4.743 4.697 4.743 139,741 +0.05(+1.10%)
Feb 16, 2006 4.761 4.767 4.691 4.691 169,464 -0.06(-1.36%)
Feb 15, 2006 4.735 4.761 4.702 4.756 195,328 +0.03(+0.60%)
Feb 14, 2006 4.728 4.728 4.702 4.728 126,230 +0.00(+0.05%)
Feb 13, 2006 4.715 4.725 4.686 4.725 237,405 +0.02(+0.44%)
Feb 10, 2006 4.699 4.715 4.691 4.704 123,527 +0.01(+0.11%)
Feb 09, 2006 4.663 4.699 4.650 4.699 155,954 +0.04(+0.78%)
Feb 08, 2006 4.663 4.668 4.621 4.663 317,312 +0.01(+0.28%)
Feb 07, 2006 4.702 4.707 4.640 4.650 238,563 -0.04(-0.83%)
Feb 06, 2006 4.699 4.699 4.658 4.689 135,494 +0.02(+0.33%)
Feb 03, 2006 4.665 4.678 4.647 4.673 95,348 +0.00(+0.06%)
Feb 02, 2006 4.668 4.684 4.650 4.671 184,905 +0.01(+0.28%)
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.