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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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 4.473 4.480 4.442 4.460 235,922 -0.03(-0.58%)
May 30, 2006 4.473 4.501 4.473 4.486 191,132 -0.01(-0.17%)
May 26, 2006 4.499 4.514 4.486 4.493 96,531 +0.00(+0.00%)
May 25, 2006 4.514 4.522 4.480 4.493 479,954 -0.01(-0.29%)
May 24, 2006 4.556 4.556 4.478 4.506 186,884 -0.03(-0.57%)
May 23, 2006 4.519 4.532 4.506 4.532 205,418 +0.03(+0.57%)
May 22, 2006 4.584 4.584 4.486 4.506 192,290 -0.07(-1.58%)
May 19, 2006 4.553 4.581 4.550 4.579 95,373 +0.02(+0.34%)
May 18, 2006 4.568 4.568 4.545 4.563 99,234 +0.01(+0.11%)
May 17, 2006 4.571 4.571 4.545 4.558 173,370 -0.01(-0.28%)
May 16, 2006 4.581 4.581 4.561 4.571 133,599 -0.01(-0.28%)
May 15, 2006 4.584 4.594 4.561 4.584 132,441 +0.00(+0.00%)
May 12, 2006 4.584 4.602 4.568 4.584 208,893 -0.01(-0.11%)
May 11, 2006 4.600 4.602 4.581 4.589 118,154 -0.01(-0.23%)
May 10, 2006 4.597 4.600 4.581 4.600 183,023 +0.01(+0.23%)
May 09, 2006 4.589 4.597 4.574 4.589 125,490 +0.01(+0.17%)
May 08, 2006 4.594 4.594 4.576 4.581 125,490 -0.00(-0.06%)
May 05, 2006 4.568 4.597 4.568 4.584 130,124 -0.01(-0.17%)
May 04, 2006 4.550 4.592 4.550 4.592 194,607 +0.03(+0.62%)
May 03, 2006 4.558 4.566 4.543 4.563 140,935 +0.01(+0.17%)
May 02, 2006 4.535 4.556 4.524 4.556 165,261 +0.03(+0.69%)
May 01, 2006 4.535 4.550 4.501 4.524 187,270 -0.04(-0.85%)
Apr 28, 2006 4.532 4.563 4.522 4.563 230,903 +0.04(+0.80%)
Apr 27, 2006 4.499 4.530 4.486 4.527 249,437 +0.02(+0.52%)
Apr 26, 2006 4.496 4.514 4.486 4.504 188,815 +0.01(+0.12%)
Apr 25, 2006 4.527 4.537 4.478 4.499 456,786 -0.03(-0.74%)
Apr 24, 2006 4.566 4.584 4.530 4.532 308,514 -0.03(-0.74%)
Apr 21, 2006 4.576 4.579 4.537 4.566 143,638 +0.01(+0.11%)
Apr 20, 2006 4.517 4.561 4.517 4.561 176,459 +0.04(+0.80%)
Apr 19, 2006 4.499 4.543 4.478 4.524 365,274 +0.01(+0.17%)
Apr 18, 2006 4.527 4.537 4.501 4.517 271,060 -0.01(-0.29%)
Apr 17, 2006 4.537 4.540 4.499 4.530 209,666 +0.00(+0.00%)
Apr 13, 2006 4.584 4.589 4.506 4.530 277,624 -0.05(-1.19%)
Apr 12, 2006 4.576 4.592 4.537 4.584 161,014 -0.00(-0.06%)
Apr 11, 2006 4.610 4.615 4.576 4.587 104,253 -0.02(-0.51%)
Apr 10, 2006 4.623 4.638 4.587 4.610 177,231 -0.02(-0.34%)
Apr 07, 2006 4.703 4.703 4.625 4.625 200,399 -0.06(-1.33%)
Apr 06, 2006 4.682 4.706 4.677 4.688 88,808 -0.01(-0.28%)
Apr 05, 2006 4.695 4.719 4.680 4.701 210,438 -0.03(-0.66%)
Apr 04, 2006 4.734 4.752 4.716 4.732 137,460 -0.01(-0.16%)
Apr 03, 2006 4.732 4.747 4.721 4.739 99,620 -0.01(-0.16%)
Mar 31, 2006 4.747 4.752 4.732 4.747 99,620 +0.02(+0.33%)
Mar 30, 2006 4.737 4.752 4.726 4.732 157,539 +0.00(+0.06%)
Mar 29, 2006 4.752 4.752 4.713 4.729 161,400 -0.02(-0.33%)
Mar 28, 2006 4.760 4.768 4.734 4.745 208,507 -0.01(-0.16%)
Mar 27, 2006 4.804 4.807 4.732 4.752 231,289 -0.04(-0.81%)
Mar 24, 2006 4.812 4.812 4.783 4.791 133,985 -0.01(-0.22%)
Mar 23, 2006 4.840 4.840 4.791 4.802 125,876 -0.04(-0.80%)
Mar 22, 2006 4.827 4.846 4.794 4.840 249,823 +0.01(+0.16%)
Mar 21, 2006 4.827 4.846 4.804 4.833 235,922 +0.02(+0.48%)
Mar 20, 2006 4.809 4.820 4.789 4.809 172,984 +0.00(+0.00%)
Mar 17, 2006 4.786 4.814 4.773 4.809 211,210 +0.02(+0.43%)
Mar 16, 2006 4.765 4.820 4.758 4.789 257,159 +0.05(+0.98%)
Mar 15, 2006 4.739 4.791 4.734 4.742 223,952 +0.00(+0.06%)
Mar 14, 2006 4.776 4.778 4.719 4.739 155,222 -0.04(-0.76%)
Mar 13, 2006 4.752 4.776 4.713 4.776 237,467 +0.04(+0.77%)
Mar 10, 2006 4.747 4.758 4.706 4.739 114,679 +0.00(+0.05%)
Mar 09, 2006 4.752 4.763 4.713 4.737 315,850 -0.01(-0.16%)
Mar 08, 2006 4.827 4.833 4.713 4.745 326,276 -0.08(-1.72%)
Mar 07, 2006 4.812 4.830 4.783 4.827 355,621 +0.01(+0.11%)
Mar 06, 2006 4.817 4.830 4.799 4.822 290,366 +0.00(+0.00%)
Mar 03, 2006 4.809 4.827 4.794 4.822 244,031 -0.01(-0.11%)
Mar 02, 2006 4.770 4.827 4.745 4.827 332,840 +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.