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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.484 4.510 4.482 4.482 64,925 -0.02(-0.35%)
May 29, 2008 4.508 4.513 4.476 4.497 86,901 +0.02(+0.53%)
May 28, 2008 4.455 4.482 4.450 4.474 103,729 +0.00(+0.00%)
May 27, 2008 4.429 4.474 4.421 4.474 183,250 +0.05(+1.18%)
May 26, 2008 4.393 4.434 4.393 4.421 0 +0.00(+0.00%)
May 23, 2008 4.393 4.434 4.393 4.421 131,105 +0.02(+0.48%)
May 22, 2008 4.367 4.406 4.365 4.401 155,280 +0.02(+0.48%)
May 21, 2008 4.387 4.398 4.370 4.380 131,675 +0.01(+0.30%)
May 20, 2008 4.353 4.374 4.342 4.367 211,578 +0.01(+0.30%)
May 19, 2008 4.353 4.380 4.335 4.353 459,662 -0.01(-0.18%)
May 16, 2008 4.330 4.377 4.330 4.361 171,642 +0.01(+0.24%)
May 15, 2008 4.351 4.369 4.340 4.351 158,134 -0.01(-0.18%)
May 14, 2008 4.353 4.393 4.340 4.359 283,969 +0.01(+0.18%)
May 13, 2008 4.421 4.421 4.351 4.351 222,784 -0.05(-1.25%)
May 12, 2008 4.372 4.425 4.372 4.406 92,565 +0.04(+0.90%)
May 09, 2008 4.408 4.408 4.361 4.367 126,466 -0.03(-0.60%)
May 08, 2008 4.385 4.401 4.380 4.393 100,876 +0.01(+0.30%)
May 07, 2008 4.361 4.382 4.359 4.380 111,956 +0.02(+0.36%)
May 06, 2008 4.335 4.374 4.335 4.364 95,679 +0.01(+0.12%)
May 05, 2008 4.385 4.385 4.333 4.359 126,596 -0.01(-0.30%)
May 02, 2008 4.369 4.390 4.361 4.372 107,584 +0.01(+0.12%)
May 01, 2008 4.348 4.393 4.333 4.367 142,239 -0.03(-0.60%)
Apr 30, 2008 4.367 4.395 4.367 4.393 83,092 +0.02(+0.42%)
Apr 29, 2008 4.364 4.398 4.338 4.374 135,270 -0.01(-0.24%)
Apr 28, 2008 4.393 4.403 4.382 4.385 99,220 -0.01(-0.24%)
Apr 25, 2008 4.411 4.434 4.387 4.395 120,477 -0.04(-0.94%)
Apr 24, 2008 4.382 4.450 4.354 4.437 163,369 +0.04(+0.95%)
Apr 23, 2008 4.374 4.427 4.359 4.395 165,901 +0.02(+0.42%)
Apr 22, 2008 4.367 4.411 4.367 4.377 101,484 -0.01(-0.12%)
Apr 21, 2008 4.387 4.406 4.382 4.382 76,395 +0.03(+0.66%)
Apr 18, 2008 4.353 4.395 4.351 4.353 89,349 -0.00(-0.06%)
Apr 17, 2008 4.343 4.367 4.335 4.356 93,931 +0.01(+0.24%)
Apr 16, 2008 4.327 4.348 4.314 4.346 111,677 +0.02(+0.54%)
Apr 15, 2008 4.335 4.335 4.289 4.322 119,184 -0.01(-0.24%)
Apr 14, 2008 4.353 4.403 4.327 4.333 104,410 -0.02(-0.36%)
Apr 11, 2008 4.319 4.348 4.310 4.348 102,115 +0.02(+0.48%)
Apr 10, 2008 4.317 4.338 4.304 4.327 89,494 +0.03(+0.61%)
Apr 09, 2008 4.327 4.327 4.299 4.301 83,566 -0.03(-0.60%)
Apr 08, 2008 4.319 4.327 4.309 4.327 69,607 +0.01(+0.12%)
Apr 07, 2008 4.317 4.356 4.309 4.322 101,350 +0.01(+0.18%)
Apr 04, 2008 4.346 4.351 4.306 4.314 42,070 -0.02(-0.42%)
Apr 03, 2008 4.314 4.340 4.314 4.333 52,908 +0.02(+0.42%)
Apr 02, 2008 4.322 4.330 4.265 4.314 63,870 -0.01(-0.18%)
Apr 01, 2008 4.299 4.340 4.291 4.322 81,080 +0.01(+0.12%)
Mar 31, 2008 4.304 4.333 4.299 4.317 128,505 +0.02(+0.36%)
Mar 28, 2008 4.317 4.346 4.296 4.301 86,435 -0.00(-0.06%)
Mar 27, 2008 4.262 4.319 4.262 4.304 60,810 +0.02(+0.43%)
Mar 26, 2008 4.283 4.304 4.267 4.285 169,428 +0.01(+0.12%)
Mar 25, 2008 4.312 4.325 4.267 4.280 148,545 -0.01(-0.30%)
Mar 24, 2008 4.306 4.359 4.288 4.293 136,969 +0.03(+0.74%)
Mar 21, 2008 4.231 4.270 4.225 4.262 109,382 +0.00(+0.00%)
Mar 20, 2008 4.231 4.270 4.225 4.262 109,382 +0.02(+0.38%)
Mar 19, 2008 4.249 4.359 4.236 4.246 179,371 -0.02(-0.50%)
Mar 18, 2008 4.210 4.285 4.210 4.267 163,308 +0.04(+0.99%)
Mar 17, 2008 4.236 4.241 4.215 4.225 87,582 -0.04(-1.04%)
Mar 14, 2008 4.283 4.296 4.249 4.270 141,983 +0.01(+0.18%)
Mar 13, 2008 4.241 4.278 4.241 4.262 198,494 -0.03(-0.79%)
Mar 12, 2008 4.333 4.335 4.283 4.296 110,529 +0.03(+0.61%)
Mar 11, 2008 4.393 4.393 4.246 4.270 146,098 +0.01(+0.12%)
Mar 10, 2008 4.340 4.385 4.265 4.265 129,235 -0.04(-0.91%)
Mar 07, 2008 4.309 4.333 4.288 4.304 186,527 -0.02(-0.42%)
Mar 06, 2008 4.398 4.400 4.312 4.322 112,059 -0.06(-1.31%)
Mar 05, 2008 4.419 4.421 4.369 4.380 108,999 +0.02(+0.36%)
Mar 04, 2008 4.374 4.385 4.327 4.364 113,207 +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.