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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM 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, 2007 4.988 4.988 4.962 4.985 260,248 +0.00(+0.00%)
May 30, 2007 4.947 4.988 4.944 4.985 152,133 +0.01(+0.26%)
May 29, 2007 4.972 4.972 4.954 4.972 129,738 +0.01(+0.21%)
May 25, 2007 4.921 4.962 4.910 4.962 140,935 +0.04(+0.90%)
May 24, 2007 4.952 4.957 4.903 4.918 269,901 -0.03(-0.63%)
May 23, 2007 4.962 4.970 4.936 4.949 214,685 -0.00(-0.05%)
May 22, 2007 4.952 4.962 4.936 4.952 266,812 +0.00(+0.00%)
May 21, 2007 4.947 4.961 4.936 4.952 189,201 +0.01(+0.10%)
May 18, 2007 4.947 4.963 4.908 4.947 196,924 +0.00(+0.00%)
May 17, 2007 4.962 4.965 4.928 4.947 274,535 -0.02(-0.31%)
May 16, 2007 4.967 4.970 4.944 4.962 258,704 +0.01(+0.26%)
May 15, 2007 4.965 4.972 4.949 4.949 217,774 -0.01(-0.10%)
May 14, 2007 4.962 4.962 4.939 4.954 158,697 -0.00(-0.05%)
May 11, 2007 4.923 4.965 4.923 4.957 189,201 +0.03(+0.63%)
May 10, 2007 4.952 4.954 4.921 4.926 162,172 -0.02(-0.37%)
May 09, 2007 4.936 4.967 4.936 4.944 252,912 -0.01(-0.16%)
May 08, 2007 4.972 4.978 4.931 4.952 164,875 -0.02(-0.42%)
May 07, 2007 4.960 4.978 4.936 4.972 170,281 +0.01(+0.10%)
May 04, 2007 4.921 4.967 4.921 4.967 219,319 +0.04(+0.74%)
May 03, 2007 4.921 4.954 4.910 4.931 233,219 -0.01(-0.21%)
May 02, 2007 4.931 4.952 4.915 4.941 264,109 +0.02(+0.42%)
May 01, 2007 4.926 4.947 4.895 4.921 237,081 -0.02(-0.37%)
Apr 30, 2007 4.936 4.952 4.928 4.939 157,539 -0.01(-0.26%)
Apr 27, 2007 4.965 4.980 4.926 4.952 233,605 -0.03(-0.62%)
Apr 26, 2007 4.897 4.983 4.897 4.983 269,129 +0.06(+1.26%)
Apr 25, 2007 4.957 4.957 4.910 4.921 289,594 -0.04(-0.89%)
Apr 24, 2007 4.926 4.970 4.923 4.965 194,221 +0.02(+0.47%)
Apr 23, 2007 4.923 4.941 4.908 4.941 290,366 -0.00(-0.05%)
Apr 20, 2007 4.908 4.960 4.908 4.944 203,102 +0.04(+0.74%)
Apr 19, 2007 4.879 4.908 4.871 4.908 235,150 +0.00(+0.05%)
Apr 18, 2007 4.903 4.918 4.887 4.905 200,013 +0.00(+0.05%)
Apr 17, 2007 4.926 4.934 4.877 4.903 273,376 -0.02(-0.47%)
Apr 16, 2007 4.931 4.952 4.910 4.926 196,151 +0.01(+0.11%)
Apr 13, 2007 4.903 4.928 4.903 4.921 180,706 -0.01(-0.16%)
Apr 12, 2007 4.900 4.928 4.887 4.928 291,524 +0.03(+0.58%)
Apr 11, 2007 4.864 4.900 4.864 4.900 266,426 +0.03(+0.53%)
Apr 10, 2007 4.879 4.879 4.848 4.874 148,272 +0.01(+0.21%)
Apr 09, 2007 4.848 4.864 4.825 4.864 189,587 +0.01(+0.21%)
Apr 05, 2007 4.838 4.853 4.807 4.853 173,756 +0.02(+0.43%)
Apr 04, 2007 4.822 4.838 4.812 4.833 194,221 +0.01(+0.21%)
Apr 03, 2007 4.814 4.831 4.807 4.822 212,369 +0.01(+0.11%)
Apr 02, 2007 4.851 4.853 4.812 4.817 189,587 -0.06(-1.22%)
Mar 30, 2007 4.890 4.900 4.853 4.877 158,311 -0.01(-0.26%)
Mar 29, 2007 4.921 4.921 4.864 4.890 183,023 -0.01(-0.11%)
Mar 28, 2007 4.864 4.895 4.864 4.895 152,905 +0.01(+0.11%)
Mar 27, 2007 4.864 4.892 4.856 4.890 249,437 +0.01(+0.27%)
Mar 26, 2007 4.853 4.890 4.838 4.877 223,952 +0.00(+0.00%)
Mar 23, 2007 4.825 4.877 4.825 4.877 208,121 +0.03(+0.64%)
Mar 22, 2007 4.817 4.896 4.817 4.846 224,338 +0.03(+0.59%)
Mar 21, 2007 4.822 4.856 4.799 4.817 261,406 +0.00(+0.00%)
Mar 20, 2007 4.820 4.825 4.796 4.817 267,585 +0.01(+0.11%)
Mar 19, 2007 4.817 4.825 4.796 4.812 190,746 +0.01(+0.11%)
Mar 16, 2007 4.814 4.817 4.786 4.807 141,708 +0.00(+0.00%)
Mar 15, 2007 4.791 4.827 4.789 4.807 172,598 +0.02(+0.32%)
Mar 14, 2007 4.791 4.804 4.755 4.791 240,556 -0.04(-0.75%)
Mar 13, 2007 4.827 4.827 4.783 4.827 154,064 +0.00(+0.00%)
Mar 12, 2007 4.825 4.830 4.799 4.827 146,727 -0.00(-0.05%)
Mar 09, 2007 4.825 4.830 4.799 4.830 155,608 +0.01(+0.11%)
Mar 08, 2007 4.807 4.833 4.794 4.825 138,619 +0.03(+0.65%)
Mar 07, 2007 4.755 4.794 4.752 4.794 183,023 +0.04(+0.87%)
Mar 06, 2007 4.742 4.786 4.726 4.752 284,960 +0.00(+0.00%)
Mar 05, 2007 4.778 4.796 4.726 4.752 210,438 -0.04(-0.76%)
Mar 02, 2007 4.851 4.851 4.789 4.789 202,715 -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.