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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 4.901 4.933 4.901 4.933 356,542 +0.02(+0.48%)
Nov 29, 2006 4.872 4.914 4.867 4.909 326,702 +0.04(+0.75%)
Nov 28, 2006 4.859 4.875 4.844 4.872 260,520 +0.01(+0.27%)
Nov 27, 2006 4.862 4.865 4.820 4.859 238,714 +0.01(+0.11%)
Nov 24, 2006 4.841 4.862 4.836 4.854 154,552 +0.03(+0.65%)
Nov 22, 2006 4.833 4.836 4.805 4.823 177,888 -0.01(-0.16%)
Nov 21, 2006 4.802 4.841 4.802 4.831 265,876 +0.01(+0.22%)
Nov 20, 2006 4.836 4.836 4.794 4.820 342,770 -0.01(-0.27%)
Nov 17, 2006 4.839 4.844 4.820 4.833 237,184 -0.01(-0.11%)
Nov 16, 2006 4.831 4.841 4.812 4.839 152,639 +0.01(+0.16%)
Nov 15, 2006 4.825 4.831 4.794 4.831 237,567 +0.02(+0.43%)
Nov 14, 2006 4.852 4.862 4.805 4.810 334,736 -0.04(-0.91%)
Nov 13, 2006 4.839 4.854 4.828 4.854 188,600 +0.02(+0.49%)
Nov 10, 2006 4.820 4.836 4.802 4.831 146,136 +0.03(+0.54%)
Nov 09, 2006 4.836 4.836 4.802 4.805 115,531 -0.03(-0.54%)
Nov 08, 2006 4.810 4.836 4.810 4.831 132,746 +0.02(+0.49%)
Nov 07, 2006 4.815 4.828 4.791 4.807 192,425 +0.03(+0.55%)
Nov 06, 2006 4.771 4.791 4.760 4.781 137,337 +0.00(+0.05%)
Nov 03, 2006 4.794 4.799 4.768 4.778 128,538 -0.01(-0.11%)
Nov 02, 2006 4.773 4.799 4.763 4.784 131,981 +0.03(+0.55%)
Nov 01, 2006 4.786 4.786 4.747 4.757 213,466 -0.04(-0.82%)
Oct 31, 2006 4.812 4.818 4.797 4.797 192,425 -0.01(-0.11%)
Oct 30, 2006 4.812 4.815 4.789 4.802 102,524 +0.00(+0.00%)
Oct 27, 2006 4.794 4.831 4.786 4.802 188,217 +0.03(+0.66%)
Oct 26, 2006 4.807 4.810 4.771 4.771 173,680 -0.02(-0.38%)
Oct 25, 2006 4.805 4.805 4.773 4.789 111,706 -0.01(-0.22%)
Oct 24, 2006 4.810 4.810 4.786 4.799 112,853 -0.01(-0.22%)
Oct 23, 2006 4.768 4.810 4.768 4.810 180,566 +0.03(+0.60%)
Oct 20, 2006 4.765 4.781 4.752 4.781 88,370 +0.02(+0.33%)
Oct 19, 2006 4.760 4.773 4.731 4.765 114,384 +0.01(+0.16%)
Oct 18, 2006 4.747 4.757 4.731 4.757 123,565 +0.01(+0.22%)
Oct 17, 2006 4.726 4.747 4.716 4.747 159,143 +0.03(+0.67%)
Oct 16, 2006 4.742 4.742 4.705 4.716 166,029 +0.01(+0.17%)
Oct 13, 2006 4.747 4.747 4.705 4.708 127,773 -0.03(-0.55%)
Oct 12, 2006 4.760 4.760 4.729 4.734 197,016 -0.02(-0.49%)
Oct 11, 2006 4.771 4.771 4.739 4.757 102,524 -0.01(-0.22%)
Oct 10, 2006 4.765 4.771 4.729 4.768 140,397 +0.01(+0.27%)
Oct 09, 2006 4.723 4.755 4.705 4.755 219,969 +0.04(+0.78%)
Oct 06, 2006 4.718 4.731 4.705 4.718 133,894 -0.00(-0.06%)
Oct 05, 2006 4.690 4.721 4.686 4.721 166,411 +0.02(+0.39%)
Oct 04, 2006 4.705 4.716 4.671 4.703 160,673 -0.02(-0.33%)
Oct 03, 2006 4.723 4.726 4.708 4.718 143,840 +0.01(+0.17%)
Oct 02, 2006 4.729 4.729 4.703 4.710 118,974 -0.04(-0.93%)
Sep 29, 2006 4.700 4.763 4.692 4.755 256,694 +0.05(+1.11%)
Sep 28, 2006 4.713 4.718 4.692 4.703 212,701 +0.01(+0.11%)
Sep 27, 2006 4.708 4.710 4.687 4.697 263,580 -0.01(-0.11%)
Sep 26, 2006 4.726 4.731 4.687 4.703 218,056 -0.01(-0.11%)
Sep 25, 2006 4.731 4.733 4.705 4.708 216,144 -0.02(-0.49%)
Sep 22, 2006 4.713 4.734 4.705 4.731 166,411 +0.02(+0.39%)
Sep 21, 2006 4.752 4.752 4.710 4.713 215,761 -0.03(-0.55%)
Sep 20, 2006 4.765 4.771 4.734 4.739 145,371 -0.02(-0.49%)
Sep 19, 2006 4.742 4.768 4.729 4.763 218,821 +0.03(+0.66%)
Sep 18, 2006 4.723 4.760 4.713 4.731 108,645 +0.02(+0.33%)
Sep 15, 2006 4.708 4.729 4.705 4.716 127,391 +0.02(+0.33%)
Sep 14, 2006 4.682 4.710 4.682 4.700 111,706 +0.01(+0.17%)
Sep 13, 2006 4.705 4.705 4.687 4.692 150,726 -0.01(-0.28%)
Sep 12, 2006 4.713 4.713 4.684 4.705 116,296 -0.01(-0.17%)
Sep 11, 2006 4.718 4.720 4.705 4.713 70,772 -0.01(-0.11%)
Sep 08, 2006 4.729 4.729 4.705 4.718 105,967 -0.00(-0.06%)
Sep 07, 2006 4.723 4.723 4.703 4.721 145,753 +0.01(+0.11%)
Sep 06, 2006 4.729 4.731 4.705 4.716 69,625 +0.00(+0.00%)
Sep 05, 2006 4.721 4.731 4.703 4.716 149,961 +0.00(+0.00%)
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.