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, 2007 4.916 4.931 4.905 4.931 192,757 +0.04(+0.86%)
Feb 27, 2007 4.934 4.934 4.853 4.889 198,494 -0.04(-0.90%)
Feb 26, 2007 4.900 4.934 4.900 4.934 167,133 +0.03(+0.59%)
Feb 23, 2007 4.889 4.905 4.882 4.905 292,578 +0.02(+0.43%)
Feb 22, 2007 4.889 4.916 4.863 4.884 274,603 -0.01(-0.16%)
Feb 21, 2007 4.889 4.897 4.866 4.892 223,736 +0.01(+0.21%)
Feb 20, 2007 4.905 4.913 4.876 4.882 233,298 -0.02(-0.48%)
Feb 16, 2007 4.905 4.913 4.889 4.905 213,792 +0.01(+0.11%)
Feb 15, 2007 4.903 4.903 4.884 4.900 216,470 +0.01(+0.11%)
Feb 14, 2007 4.897 4.900 4.879 4.895 213,792 +0.02(+0.38%)
Feb 13, 2007 4.882 4.884 4.853 4.876 158,489 +0.02(+0.38%)
Feb 12, 2007 4.892 4.897 4.840 4.858 173,635 -0.01(-0.27%)
Feb 09, 2007 4.889 4.897 4.861 4.871 243,624 -0.02(-0.32%)
Feb 08, 2007 4.876 4.897 4.861 4.887 264,659 +0.02(+0.43%)
Feb 07, 2007 4.871 4.889 4.853 4.866 197,729 -0.01(-0.27%)
Feb 06, 2007 4.879 4.903 4.855 4.879 331,971 -0.02(-0.32%)
Feb 05, 2007 4.876 4.903 4.876 4.895 180,519 -0.01(-0.27%)
Feb 02, 2007 4.900 4.908 4.882 4.908 158,719 +0.01(+0.21%)
Feb 01, 2007 4.900 4.910 4.879 4.897 236,357 -0.02(-0.32%)
Jan 31, 2007 4.931 4.931 4.892 4.913 178,224 -0.02(-0.42%)
Jan 30, 2007 4.916 4.934 4.900 4.934 247,449 +0.01(+0.16%)
Jan 29, 2007 4.918 4.937 4.897 4.926 294,873 +0.02(+0.32%)
Jan 26, 2007 4.916 4.939 4.876 4.910 258,540 -0.01(-0.11%)
Jan 25, 2007 4.931 4.955 4.876 4.916 261,217 -0.03(-0.69%)
Jan 24, 2007 4.916 4.955 4.903 4.950 283,017 +0.05(+0.96%)
Jan 23, 2007 4.871 4.903 4.871 4.903 211,115 +0.03(+0.59%)
Jan 22, 2007 4.850 4.895 4.850 4.874 185,108 +0.02(+0.49%)
Jan 19, 2007 4.863 4.863 4.824 4.850 271,161 +0.03(+0.54%)
Jan 18, 2007 4.858 4.863 4.811 4.824 236,740 -0.03(-0.70%)
Jan 17, 2007 4.863 4.866 4.829 4.858 287,989 -0.00(-0.05%)
Jan 16, 2007 4.916 4.916 4.801 4.861 440,206 -0.06(-1.27%)
Jan 12, 2007 4.952 4.955 4.908 4.923 158,719 -0.02(-0.32%)
Jan 11, 2007 4.937 4.960 4.910 4.939 175,164 -0.02(-0.37%)
Jan 10, 2007 4.963 4.991 4.921 4.957 242,477 -0.02(-0.32%)
Jan 09, 2007 4.994 5.033 4.939 4.973 347,652 -0.03(-0.63%)
Jan 08, 2007 5.005 5.007 4.981 5.005 211,880 -0.01(-0.26%)
Jan 05, 2007 5.007 5.044 4.989 5.018 305,582 +0.01(+0.21%)
Jan 04, 2007 4.991 5.033 4.952 5.007 245,919 +0.02(+0.37%)
Jan 03, 2007 5.005 5.005 4.916 4.989 330,442 -0.02(-0.37%)
Dec 29, 2006 5.025 5.031 4.978 5.007 235,975 +0.00(+0.05%)
Dec 28, 2006 5.015 5.025 4.994 5.005 215,705 +0.00(+0.00%)
Dec 27, 2006 5.005 5.005 4.968 5.005 154,894 +0.01(+0.21%)
Dec 26, 2006 5.005 5.033 4.950 4.994 269,631 -0.03(-0.62%)
Dec 22, 2006 5.018 5.025 4.976 5.025 166,750 +0.03(+0.63%)
Dec 21, 2006 4.986 5.020 4.976 4.994 245,154 +0.04(+0.90%)
Dec 20, 2006 5.028 5.028 4.918 4.950 367,157 -0.12(-2.37%)
Dec 19, 2006 5.049 5.088 4.978 5.070 304,817 +0.04(+0.73%)
Dec 18, 2006 5.088 5.099 5.002 5.033 281,487 -0.05(-0.93%)
Dec 15, 2006 5.086 5.093 5.038 5.080 211,115 +0.03(+0.57%)
Dec 14, 2006 5.086 5.091 5.033 5.052 208,438 -0.01(-0.21%)
Dec 13, 2006 5.075 5.099 5.046 5.062 268,101 +0.02(+0.31%)
Dec 12, 2006 5.057 5.059 5.023 5.046 235,592 -0.01(-0.10%)
Dec 11, 2006 5.025 5.086 5.005 5.052 268,866 +0.03(+0.57%)
Dec 08, 2006 5.054 5.054 4.986 5.023 302,522 -0.01(-0.16%)
Dec 07, 2006 5.031 5.041 4.976 5.031 242,859 +0.04(+0.89%)
Dec 06, 2006 4.968 4.986 4.910 4.986 302,522 +0.04(+0.90%)
Dec 05, 2006 4.908 4.942 4.882 4.942 288,754 +0.04(+0.80%)
Dec 04, 2006 4.903 4.908 4.871 4.903 240,947 +0.01(+0.27%)
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.