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 +0.110 (+1.72%)
Official Closing 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 (%)
Feb 28, 2006 4.810 4.849 4.810 4.849 268,936 +0.04(+0.82%)
Feb 27, 2006 4.789 4.810 4.776 4.810 218,439 +0.04(+0.88%)
Feb 24, 2006 4.820 4.823 4.765 4.768 306,427 -0.04(-0.87%)
Feb 23, 2006 4.797 4.823 4.784 4.810 341,239 -0.01(-0.11%)
Feb 22, 2006 4.818 4.818 4.744 4.815 318,668 +0.01(+0.11%)
Feb 21, 2006 4.802 4.810 4.773 4.810 204,284 +0.02(+0.49%)
Feb 17, 2006 4.739 4.786 4.739 4.786 138,485 +0.05(+1.10%)
Feb 16, 2006 4.805 4.810 4.734 4.734 167,942 -0.07(-1.36%)
Feb 15, 2006 4.778 4.805 4.744 4.799 193,573 +0.03(+0.60%)
Feb 14, 2006 4.771 4.771 4.744 4.771 125,095 +0.00(+0.05%)
Feb 13, 2006 4.757 4.768 4.729 4.768 235,271 +0.02(+0.44%)
Feb 10, 2006 4.742 4.757 4.734 4.747 122,417 +0.01(+0.11%)
Feb 09, 2006 4.705 4.742 4.692 4.742 154,552 +0.04(+0.78%)
Feb 08, 2006 4.705 4.710 4.663 4.705 314,460 +0.01(+0.28%)
Feb 07, 2006 4.744 4.750 4.682 4.692 236,419 -0.04(-0.83%)
Feb 06, 2006 4.742 4.742 4.700 4.731 134,277 +0.02(+0.33%)
Feb 03, 2006 4.708 4.721 4.690 4.716 94,491 +0.00(+0.06%)
Feb 02, 2006 4.710 4.726 4.692 4.713 183,244 +0.01(+0.28%)
Feb 01, 2006 4.760 4.760 4.679 4.700 249,043 -0.05(-1.15%)
Jan 31, 2006 4.729 4.763 4.710 4.755 318,286 +0.03(+0.55%)
Jan 30, 2006 4.700 4.731 4.695 4.729 263,580 +0.03(+0.61%)
Jan 27, 2006 4.755 4.755 4.695 4.700 261,668 -0.05(-0.99%)
Jan 26, 2006 4.757 4.757 4.708 4.747 271,232 +0.01(+0.17%)
Jan 25, 2006 4.768 4.771 4.713 4.739 361,897 -0.03(-0.55%)
Jan 24, 2006 4.729 4.778 4.700 4.765 301,836 +0.04(+0.83%)
Jan 23, 2006 4.684 4.726 4.664 4.726 281,943 +0.06(+1.35%)
Jan 20, 2006 4.705 4.705 4.629 4.663 366,488 +0.02(+0.39%)
Jan 19, 2006 4.627 4.653 4.614 4.645 189,365 +0.00(+0.06%)
Jan 18, 2006 4.650 4.658 4.627 4.642 317,521 +0.00(+0.00%)
Jan 17, 2006 4.640 4.645 4.608 4.642 231,063 +0.02(+0.34%)
Jan 13, 2006 4.627 4.635 4.588 4.627 146,518 +0.03(+0.57%)
Jan 12, 2006 4.614 4.635 4.582 4.601 190,130 +0.00(+0.00%)
Jan 11, 2006 4.608 4.627 4.580 4.601 166,794 +0.00(+0.00%)
Jan 10, 2006 4.574 4.616 4.564 4.601 208,875 +0.03(+0.57%)
Jan 09, 2006 4.559 4.574 4.535 4.574 202,754 +0.03(+0.57%)
Jan 06, 2006 4.522 4.559 4.512 4.548 167,559 +0.03(+0.58%)
Jan 05, 2006 4.457 4.522 4.457 4.522 262,433 +0.01(+0.29%)
Jan 04, 2006 4.444 4.509 4.428 4.509 204,284 +0.08(+1.88%)
Jan 03, 2006 4.381 4.491 4.381 4.426 309,105 +0.03(+0.78%)
Dec 30, 2005 4.355 4.415 4.344 4.392 426,932 +0.05(+1.20%)
Dec 29, 2005 4.392 4.392 4.326 4.339 590,666 -0.05(-1.19%)
Dec 28, 2005 4.339 4.399 4.339 4.392 382,555 +0.04(+0.90%)
Dec 27, 2005 4.329 4.363 4.318 4.352 495,409 +0.04(+0.85%)
Dec 23, 2005 4.334 4.347 4.287 4.316 370,314 +0.00(+0.06%)
Dec 22, 2005 4.266 4.326 4.261 4.313 390,972 +0.02(+0.43%)
Dec 21, 2005 4.266 4.318 4.253 4.295 500,383 +0.02(+0.37%)
Dec 20, 2005 4.287 4.305 4.269 4.279 472,073 -0.01(-0.30%)
Dec 19, 2005 4.318 4.334 4.277 4.292 639,250 -0.03(-0.79%)
Dec 16, 2005 4.347 4.363 4.316 4.326 423,871 -0.01(-0.30%)
Dec 15, 2005 4.344 4.363 4.316 4.339 312,930 +0.00(+0.00%)
Dec 14, 2005 4.352 4.394 4.329 4.339 369,548 -0.02(-0.42%)
Dec 13, 2005 4.405 4.436 4.342 4.358 482,020 -0.03(-0.60%)
Dec 12, 2005 4.339 4.397 4.339 4.384 233,741 -0.00(-0.06%)
Dec 09, 2005 4.363 4.402 4.331 4.386 286,151 +0.02(+0.54%)
Dec 08, 2005 4.355 4.365 4.326 4.363 326,702 +0.02(+0.36%)
Dec 07, 2005 4.373 4.373 4.334 4.347 195,868 -0.01(-0.30%)
Dec 06, 2005 4.386 4.407 4.329 4.360 328,998 -0.03(-0.60%)
Dec 05, 2005 4.418 4.428 4.386 4.386 239,862 -0.04(-0.83%)
Dec 02, 2005 4.365 4.441 4.358 4.423 223,795 +0.03(+0.71%)
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.