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: 7:00 PM EDT, Jun 5, 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 30, 2008 4.442 4.467 4.439 4.439 65,548 -0.02(-0.35%)
May 29, 2008 4.465 4.470 4.434 4.455 87,735 +0.02(+0.53%)
May 28, 2008 4.413 4.439 4.408 4.431 104,724 +0.00(+0.00%)
May 27, 2008 4.387 4.431 4.379 4.431 185,008 +0.05(+1.18%)
May 26, 2008 4.351 4.392 4.351 4.379 0 +0.00(+0.00%)
May 23, 2008 4.351 4.392 4.351 4.379 132,363 +0.02(+0.48%)
May 22, 2008 4.325 4.364 4.324 4.359 156,770 +0.02(+0.48%)
May 21, 2008 4.346 4.356 4.329 4.338 132,939 +0.01(+0.30%)
May 20, 2008 4.312 4.333 4.301 4.325 213,608 +0.01(+0.30%)
May 19, 2008 4.312 4.338 4.294 4.312 464,072 -0.01(-0.18%)
May 16, 2008 4.289 4.335 4.289 4.320 173,289 +0.01(+0.24%)
May 15, 2008 4.309 4.328 4.299 4.309 159,651 -0.01(-0.18%)
May 14, 2008 4.312 4.351 4.299 4.317 286,694 +0.01(+0.18%)
May 13, 2008 4.379 4.379 4.309 4.309 224,921 -0.05(-1.25%)
May 12, 2008 4.330 4.383 4.330 4.364 93,453 +0.04(+0.90%)
May 09, 2008 4.366 4.366 4.320 4.325 127,680 -0.03(-0.60%)
May 08, 2008 4.343 4.359 4.338 4.351 101,844 +0.01(+0.30%)
May 07, 2008 4.320 4.341 4.317 4.338 113,030 +0.02(+0.36%)
May 06, 2008 4.294 4.333 4.294 4.322 96,597 +0.01(+0.12%)
May 05, 2008 4.343 4.343 4.291 4.317 127,811 -0.01(-0.30%)
May 02, 2008 4.328 4.348 4.320 4.330 108,617 +0.01(+0.12%)
May 01, 2008 4.307 4.351 4.291 4.325 143,603 -0.03(-0.60%)
Apr 30, 2008 4.325 4.354 4.325 4.351 83,889 +0.02(+0.42%)
Apr 29, 2008 4.322 4.356 4.297 4.333 136,568 -0.01(-0.24%)
Apr 28, 2008 4.351 4.361 4.341 4.343 100,172 -0.01(-0.24%)
Apr 25, 2008 4.369 4.392 4.346 4.354 121,633 -0.04(-0.94%)
Apr 24, 2008 4.341 4.408 4.312 4.395 164,937 +0.04(+0.95%)
Apr 23, 2008 4.333 4.385 4.317 4.354 167,493 +0.02(+0.42%)
Apr 22, 2008 4.325 4.369 4.325 4.335 102,458 -0.01(-0.12%)
Apr 21, 2008 4.346 4.364 4.341 4.341 77,128 +0.03(+0.66%)
Apr 18, 2008 4.312 4.353 4.309 4.312 90,206 -0.00(-0.06%)
Apr 17, 2008 4.302 4.325 4.294 4.315 94,832 +0.01(+0.24%)
Apr 16, 2008 4.286 4.307 4.273 4.304 112,748 +0.02(+0.54%)
Apr 15, 2008 4.294 4.294 4.249 4.281 120,328 -0.01(-0.24%)
Apr 14, 2008 4.312 4.361 4.286 4.291 105,412 -0.02(-0.36%)
Apr 11, 2008 4.278 4.307 4.269 4.307 103,095 +0.02(+0.48%)
Apr 10, 2008 4.276 4.297 4.263 4.286 90,353 +0.03(+0.61%)
Apr 09, 2008 4.286 4.286 4.258 4.260 84,368 -0.03(-0.60%)
Apr 08, 2008 4.278 4.286 4.268 4.286 70,274 +0.01(+0.12%)
Apr 07, 2008 4.276 4.315 4.268 4.281 102,323 +0.01(+0.18%)
Apr 04, 2008 4.304 4.309 4.265 4.273 42,473 -0.02(-0.42%)
Apr 03, 2008 4.273 4.299 4.273 4.291 53,416 +0.02(+0.42%)
Apr 02, 2008 4.281 4.289 4.224 4.273 64,482 -0.01(-0.18%)
Apr 01, 2008 4.258 4.299 4.250 4.281 81,858 +0.01(+0.12%)
Mar 31, 2008 4.263 4.291 4.258 4.276 129,738 +0.02(+0.36%)
Mar 28, 2008 4.276 4.304 4.255 4.260 87,264 -0.00(-0.06%)
Mar 27, 2008 4.221 4.278 4.221 4.263 61,393 +0.02(+0.43%)
Mar 26, 2008 4.242 4.263 4.227 4.245 171,053 +0.01(+0.12%)
Mar 25, 2008 4.271 4.284 4.226 4.240 149,971 -0.01(-0.30%)
Mar 24, 2008 4.265 4.317 4.247 4.253 138,283 +0.03(+0.74%)
Mar 21, 2008 4.190 4.229 4.185 4.221 110,431 +0.00(+0.00%)
Mar 20, 2008 4.190 4.229 4.185 4.221 110,431 +0.02(+0.38%)
Mar 19, 2008 4.208 4.317 4.196 4.206 181,092 -0.02(-0.50%)
Mar 18, 2008 4.170 4.245 4.170 4.227 164,875 +0.04(+0.99%)
Mar 17, 2008 4.196 4.201 4.175 4.185 88,422 -0.04(-1.04%)
Mar 14, 2008 4.242 4.255 4.208 4.229 143,345 +0.01(+0.18%)
Mar 13, 2008 4.201 4.237 4.201 4.221 200,399 -0.03(-0.79%)
Mar 12, 2008 4.291 4.294 4.242 4.255 111,590 +0.03(+0.61%)
Mar 11, 2008 4.351 4.351 4.206 4.229 147,499 +0.01(+0.12%)
Mar 10, 2008 4.299 4.343 4.224 4.224 130,475 -0.04(-0.91%)
Mar 07, 2008 4.268 4.291 4.247 4.263 188,317 -0.02(-0.42%)
Mar 06, 2008 4.356 4.359 4.271 4.281 113,134 -0.06(-1.31%)
Mar 05, 2008 4.377 4.379 4.328 4.338 110,045 +0.02(+0.36%)
Mar 04, 2008 4.333 4.343 4.286 4.322 114,293 +0.01(+0.30%)
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.