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 (%)
Aug 29, 2008 3.851 3.898 3.851 3.887 96,535 +0.01(+0.20%)
Aug 28, 2008 3.846 3.880 3.846 3.880 74,232 +0.05(+1.22%)
Aug 27, 2008 3.825 3.846 3.825 3.833 79,283 -0.00(-0.07%)
Aug 26, 2008 3.841 3.867 3.823 3.836 129,016 -0.01(-0.34%)
Aug 25, 2008 3.846 3.869 3.838 3.848 83,267 -0.02(-0.47%)
Aug 22, 2008 3.869 3.887 3.846 3.867 102,825 +0.00(+0.07%)
Aug 21, 2008 3.864 3.895 3.864 3.864 110,211 -0.02(-0.39%)
Aug 20, 2008 3.880 3.908 3.864 3.879 160,732 -0.02(-0.48%)
Aug 19, 2008 3.867 3.898 3.864 3.898 131,873 +0.02(+0.60%)
Aug 18, 2008 3.867 3.916 3.867 3.874 105,725 -0.02(-0.47%)
Aug 15, 2008 3.911 3.911 3.887 3.893 0 +0.00(+0.00%)
Aug 14, 2008 3.864 3.905 3.864 3.893 99,670 +0.02(+0.60%)
Aug 13, 2008 3.869 3.887 3.859 3.869 234,115 -0.02(-0.60%)
Aug 12, 2008 3.929 3.957 3.885 3.893 260,549 -0.05(-1.18%)
Aug 11, 2008 3.978 3.991 3.929 3.939 150,025 -0.06(-1.43%)
Aug 08, 2008 3.996 4.027 3.996 3.996 120,803 -0.01(-0.19%)
Aug 07, 2008 3.999 4.027 3.996 4.004 158,392 -0.01(-0.19%)
Aug 06, 2008 3.973 4.027 3.973 4.012 191,031 -0.01(-0.19%)
Aug 05, 2008 4.012 4.031 4.012 4.019 169,852 +0.00(+0.00%)
Aug 04, 2008 4.066 4.084 4.010 4.019 90,476 -0.06(-1.40%)
Aug 01, 2008 4.025 4.076 4.023 4.076 57,575 +0.01(+0.25%)
Jul 31, 2008 4.043 4.102 4.043 4.066 149,727 +0.00(+0.06%)
Jul 30, 2008 4.056 4.071 4.055 4.063 80,734 +0.02(+0.45%)
Jul 29, 2008 4.045 4.056 3.988 4.045 151,504 +0.02(+0.51%)
Jul 28, 2008 4.009 4.051 4.009 4.025 111,451 -0.02(-0.51%)
Jul 25, 2008 4.061 4.069 4.022 4.045 96,929 -0.03(-0.70%)
Jul 24, 2008 4.118 4.118 4.063 4.074 114,463 -0.04(-1.07%)
Jul 23, 2008 4.107 4.118 4.092 4.118 86,430 +0.02(+0.44%)
Jul 22, 2008 4.048 4.118 4.025 4.100 140,711 +0.01(+0.32%)
Jul 21, 2008 4.084 4.105 4.058 4.087 160,342 +0.08(+2.00%)
Jul 18, 2008 3.981 4.012 3.981 4.006 89,723 +0.00(+0.00%)
Jul 17, 2008 3.965 4.038 3.965 4.006 198,364 +0.06(+1.51%)
Jul 16, 2008 3.937 3.999 3.882 3.947 266,998 -0.01(-0.20%)
Jul 15, 2008 3.957 3.973 3.874 3.955 276,705 -0.05(-1.29%)
Jul 14, 2008 4.035 4.051 3.996 4.006 164,026 -0.04(-1.09%)
Jul 11, 2008 4.035 4.082 4.035 4.051 120,803 -0.02(-0.51%)
Jul 10, 2008 4.051 4.100 4.051 4.071 256,294 -0.01(-0.19%)
Jul 09, 2008 4.066 4.102 4.048 4.079 137,796 -0.01(-0.25%)
Jul 08, 2008 4.066 4.097 4.066 4.089 202,750 -0.01(-0.19%)
Jul 07, 2008 4.107 4.136 4.062 4.097 300,413 -0.05(-1.31%)
Jul 04, 2008 4.133 4.170 4.120 4.152 109,891 +0.00(+0.00%)
Jul 03, 2008 4.133 4.170 4.120 4.152 109,891 +0.02(+0.44%)
Jul 02, 2008 4.133 4.175 4.126 4.133 137,171 -0.03(-0.62%)
Jul 01, 2008 4.136 4.185 4.133 4.159 305,355 -0.07(-1.59%)
Jun 30, 2008 4.260 4.261 4.227 4.227 125,564 -0.03(-0.73%)
Jun 27, 2008 4.224 4.268 4.221 4.258 93,063 +0.01(+0.24%)
Jun 26, 2008 4.240 4.258 4.232 4.247 99,848 +0.00(+0.00%)
Jun 25, 2008 4.299 4.299 4.245 4.247 133,240 -0.01(-0.24%)
Jun 24, 2008 4.291 4.291 4.255 4.258 82,615 -0.02(-0.39%)
Jun 23, 2008 4.315 4.328 4.250 4.275 158,469 -0.01(-0.27%)
Jun 20, 2008 4.284 4.289 4.259 4.286 84,580 +0.03(+0.79%)
Jun 19, 2008 4.276 4.294 4.250 4.253 189,456 -0.04(-0.91%)
Jun 18, 2008 4.278 4.291 4.245 4.291 70,135 +0.00(+0.00%)
Jun 17, 2008 4.297 4.309 4.273 4.291 92,809 +0.02(+0.55%)
Jun 16, 2008 4.276 4.291 4.260 4.268 74,584 -0.01(-0.12%)
Jun 13, 2008 4.237 4.284 4.229 4.273 98,357 +0.05(+1.10%)
Jun 12, 2008 4.286 4.286 4.201 4.227 161,805 -0.02(-0.55%)
Jun 11, 2008 4.338 4.338 4.240 4.250 218,469 -0.07(-1.62%)
Jun 10, 2008 4.312 4.330 4.299 4.320 175,324 +0.02(+0.42%)
Jun 09, 2008 4.351 4.351 4.302 4.302 140,464 -0.03(-0.76%)
Jun 06, 2008 4.361 4.364 4.333 4.335 128,734 -0.01(-0.26%)
Jun 05, 2008 4.335 4.346 4.315 4.346 119,926 +0.01(+0.18%)
Jun 04, 2008 4.341 4.359 4.325 4.338 87,136 -0.03(-0.59%)
Jun 03, 2008 4.382 4.392 4.338 4.364 197,406 -0.02(-0.41%)
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.