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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 4.261 4.262 4.228 4.228 125,531 -0.03(-0.73%)
Jun 27, 2008 4.225 4.269 4.223 4.259 93,039 +0.01(+0.24%)
Jun 26, 2008 4.241 4.259 4.233 4.248 99,822 +0.00(+0.00%)
Jun 25, 2008 4.300 4.300 4.246 4.248 133,205 -0.01(-0.24%)
Jun 24, 2008 4.292 4.292 4.256 4.259 82,593 -0.02(-0.39%)
Jun 23, 2008 4.316 4.329 4.251 4.276 158,428 -0.01(-0.27%)
Jun 20, 2008 4.285 4.290 4.260 4.287 84,558 +0.03(+0.79%)
Jun 19, 2008 4.277 4.295 4.251 4.254 189,406 -0.04(-0.91%)
Jun 18, 2008 4.280 4.292 4.246 4.292 70,117 +0.00(+0.00%)
Jun 17, 2008 4.298 4.311 4.274 4.292 92,784 +0.02(+0.55%)
Jun 16, 2008 4.277 4.292 4.261 4.269 74,564 -0.01(-0.12%)
Jun 13, 2008 4.238 4.285 4.230 4.274 98,332 +0.05(+1.10%)
Jun 12, 2008 4.287 4.287 4.202 4.228 161,763 -0.02(-0.55%)
Jun 11, 2008 4.339 4.339 4.241 4.251 218,412 -0.07(-1.62%)
Jun 10, 2008 4.313 4.331 4.300 4.321 175,278 +0.02(+0.42%)
Jun 09, 2008 4.352 4.352 4.303 4.303 140,428 -0.03(-0.76%)
Jun 06, 2008 4.362 4.365 4.334 4.336 128,700 -0.01(-0.26%)
Jun 05, 2008 4.337 4.347 4.316 4.347 119,895 +0.01(+0.18%)
Jun 04, 2008 4.342 4.360 4.326 4.339 87,114 -0.03(-0.59%)
Jun 03, 2008 4.383 4.394 4.339 4.365 197,355 -0.02(-0.41%)
Jun 02, 2008 4.406 4.414 4.370 4.383 241,539 -0.06(-1.28%)
May 30, 2008 4.443 4.469 4.440 4.440 65,531 -0.02(-0.35%)
May 29, 2008 4.466 4.471 4.435 4.456 87,712 +0.02(+0.53%)
May 28, 2008 4.414 4.440 4.409 4.432 104,697 +0.00(+0.00%)
May 27, 2008 4.388 4.432 4.381 4.432 184,959 +0.05(+1.18%)
May 26, 2008 4.352 4.394 4.352 4.381 0 +0.00(+0.00%)
May 23, 2008 4.352 4.394 4.352 4.381 132,329 +0.02(+0.48%)
May 22, 2008 4.326 4.365 4.325 4.360 156,729 +0.02(+0.48%)
May 21, 2008 4.347 4.357 4.330 4.339 132,904 +0.01(+0.30%)
May 20, 2008 4.313 4.334 4.302 4.326 213,552 +0.01(+0.30%)
May 19, 2008 4.313 4.339 4.295 4.313 463,951 -0.01(-0.18%)
May 16, 2008 4.290 4.337 4.290 4.321 173,244 +0.01(+0.24%)
May 15, 2008 4.311 4.329 4.300 4.311 159,609 -0.01(-0.18%)
May 14, 2008 4.313 4.352 4.300 4.318 286,619 +0.01(+0.18%)
May 13, 2008 4.381 4.381 4.311 4.311 224,863 -0.05(-1.25%)
May 12, 2008 4.331 4.384 4.331 4.365 93,429 +0.04(+0.90%)
May 09, 2008 4.368 4.368 4.321 4.326 127,646 -0.03(-0.60%)
May 08, 2008 4.344 4.360 4.339 4.352 101,817 +0.01(+0.30%)
May 07, 2008 4.321 4.342 4.318 4.339 113,001 +0.02(+0.36%)
May 06, 2008 4.295 4.334 4.295 4.324 96,571 +0.01(+0.12%)
May 05, 2008 4.344 4.344 4.292 4.318 127,778 -0.01(-0.30%)
May 02, 2008 4.329 4.349 4.321 4.331 108,588 +0.01(+0.12%)
May 01, 2008 4.308 4.352 4.292 4.326 143,566 -0.03(-0.60%)
Apr 30, 2008 4.326 4.355 4.326 4.352 83,867 +0.02(+0.42%)
Apr 29, 2008 4.324 4.357 4.298 4.334 136,533 -0.01(-0.24%)
Apr 28, 2008 4.352 4.362 4.342 4.344 100,146 -0.01(-0.24%)
Apr 25, 2008 4.370 4.394 4.347 4.355 121,601 -0.04(-0.94%)
Apr 24, 2008 4.342 4.409 4.313 4.396 164,894 +0.04(+0.95%)
Apr 23, 2008 4.334 4.386 4.318 4.355 167,449 +0.02(+0.42%)
Apr 22, 2008 4.326 4.370 4.326 4.337 102,431 -0.01(-0.12%)
Apr 21, 2008 4.347 4.365 4.342 4.342 77,108 +0.03(+0.66%)
Apr 18, 2008 4.313 4.355 4.311 4.313 90,183 -0.00(-0.06%)
Apr 17, 2008 4.303 4.326 4.295 4.316 94,807 +0.01(+0.24%)
Apr 16, 2008 4.287 4.308 4.274 4.305 112,719 +0.02(+0.54%)
Apr 15, 2008 4.295 4.295 4.250 4.282 120,296 -0.01(-0.24%)
Apr 14, 2008 4.313 4.362 4.287 4.292 105,384 -0.02(-0.36%)
Apr 11, 2008 4.280 4.308 4.270 4.308 103,068 +0.02(+0.48%)
Apr 10, 2008 4.277 4.298 4.264 4.287 90,329 +0.03(+0.61%)
Apr 09, 2008 4.287 4.287 4.259 4.261 84,346 -0.03(-0.60%)
Apr 08, 2008 4.280 4.287 4.269 4.287 70,256 +0.01(+0.12%)
Apr 07, 2008 4.277 4.316 4.269 4.282 102,296 +0.01(+0.18%)
Apr 04, 2008 4.305 4.310 4.267 4.274 42,462 -0.02(-0.42%)
Apr 03, 2008 4.274 4.300 4.274 4.292 53,402 +0.02(+0.42%)
Apr 02, 2008 4.282 4.290 4.225 4.274 64,466 -0.01(-0.18%)
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.