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 )

6.385 +0.006 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2006 4.474 4.482 4.443 4.461 235,861 -0.03(-0.58%)
May 30, 2006 4.474 4.502 4.474 4.487 191,082 -0.01(-0.17%)
May 26, 2006 4.500 4.515 4.487 4.495 96,506 +0.00(+0.00%)
May 25, 2006 4.515 4.523 4.482 4.495 479,828 -0.01(-0.29%)
May 24, 2006 4.557 4.557 4.479 4.507 186,836 -0.03(-0.57%)
May 23, 2006 4.520 4.533 4.507 4.533 205,365 +0.03(+0.57%)
May 22, 2006 4.585 4.585 4.487 4.507 192,240 -0.07(-1.58%)
May 19, 2006 4.554 4.583 4.552 4.580 95,348 +0.02(+0.34%)
May 18, 2006 4.570 4.570 4.546 4.564 99,208 +0.01(+0.11%)
May 17, 2006 4.572 4.572 4.546 4.559 173,325 -0.01(-0.28%)
May 16, 2006 4.583 4.583 4.562 4.572 133,564 -0.01(-0.28%)
May 15, 2006 4.585 4.596 4.562 4.585 132,406 +0.00(+0.00%)
May 12, 2006 4.585 4.603 4.570 4.585 208,839 -0.01(-0.11%)
May 11, 2006 4.601 4.603 4.583 4.590 118,123 -0.01(-0.23%)
May 10, 2006 4.598 4.601 4.583 4.601 182,975 +0.01(+0.23%)
May 09, 2006 4.590 4.598 4.575 4.590 125,458 +0.01(+0.17%)
May 08, 2006 4.596 4.596 4.577 4.583 125,458 -0.00(-0.06%)
May 05, 2006 4.570 4.598 4.570 4.585 130,090 -0.01(-0.17%)
May 04, 2006 4.552 4.593 4.552 4.593 194,556 +0.03(+0.62%)
May 03, 2006 4.559 4.567 4.544 4.564 140,899 +0.01(+0.17%)
May 02, 2006 4.536 4.557 4.526 4.557 165,218 +0.03(+0.69%)
May 01, 2006 4.536 4.552 4.502 4.526 187,222 -0.04(-0.85%)
Apr 28, 2006 4.533 4.564 4.523 4.564 230,842 +0.04(+0.80%)
Apr 27, 2006 4.500 4.531 4.487 4.528 249,372 +0.02(+0.52%)
Apr 26, 2006 4.497 4.515 4.487 4.505 188,766 +0.01(+0.12%)
Apr 25, 2006 4.528 4.539 4.479 4.500 456,667 -0.03(-0.74%)
Apr 24, 2006 4.567 4.585 4.531 4.533 308,433 -0.03(-0.74%)
Apr 21, 2006 4.577 4.580 4.539 4.567 143,601 +0.01(+0.11%)
Apr 20, 2006 4.518 4.562 4.518 4.562 176,413 +0.04(+0.80%)
Apr 19, 2006 4.500 4.544 4.479 4.526 365,179 +0.01(+0.17%)
Apr 18, 2006 4.528 4.539 4.502 4.518 270,989 -0.01(-0.29%)
Apr 17, 2006 4.539 4.541 4.500 4.531 209,611 +0.00(+0.00%)
Apr 13, 2006 4.585 4.590 4.507 4.531 277,551 -0.05(-1.19%)
Apr 12, 2006 4.577 4.593 4.539 4.585 160,972 -0.00(-0.06%)
Apr 11, 2006 4.611 4.616 4.577 4.588 104,226 -0.02(-0.51%)
Apr 10, 2006 4.624 4.640 4.588 4.611 177,185 -0.02(-0.34%)
Apr 07, 2006 4.704 4.704 4.627 4.627 200,346 -0.06(-1.33%)
Apr 06, 2006 4.684 4.707 4.678 4.689 88,785 -0.01(-0.28%)
Apr 05, 2006 4.697 4.720 4.681 4.702 210,383 -0.03(-0.66%)
Apr 04, 2006 4.735 4.754 4.717 4.733 137,424 -0.01(-0.16%)
Apr 03, 2006 4.733 4.748 4.722 4.741 99,594 -0.01(-0.16%)
Mar 31, 2006 4.748 4.754 4.733 4.748 99,594 +0.02(+0.33%)
Mar 30, 2006 4.738 4.754 4.728 4.733 157,498 +0.00(+0.06%)
Mar 29, 2006 4.754 4.754 4.715 4.730 161,358 -0.02(-0.33%)
Mar 28, 2006 4.761 4.769 4.735 4.746 208,453 -0.01(-0.16%)
Mar 27, 2006 4.805 4.808 4.733 4.754 231,228 -0.04(-0.81%)
Mar 24, 2006 4.813 4.813 4.785 4.792 133,950 -0.01(-0.22%)
Mar 23, 2006 4.842 4.842 4.792 4.803 125,844 -0.04(-0.80%)
Mar 22, 2006 4.829 4.847 4.795 4.842 249,758 +0.01(+0.16%)
Mar 21, 2006 4.829 4.847 4.805 4.834 235,861 +0.02(+0.48%)
Mar 20, 2006 4.811 4.821 4.790 4.811 172,939 +0.00(+0.00%)
Mar 17, 2006 4.787 4.816 4.774 4.811 211,155 +0.02(+0.43%)
Mar 16, 2006 4.767 4.821 4.759 4.790 257,092 +0.05(+0.98%)
Mar 15, 2006 4.741 4.792 4.735 4.743 223,894 +0.00(+0.06%)
Mar 14, 2006 4.777 4.779 4.720 4.741 155,182 -0.04(-0.76%)
Mar 13, 2006 4.754 4.777 4.715 4.777 237,405 +0.04(+0.76%)
Mar 10, 2006 4.748 4.759 4.707 4.741 114,649 +0.00(+0.05%)
Mar 09, 2006 4.754 4.764 4.715 4.738 315,768 -0.01(-0.16%)
Mar 08, 2006 4.829 4.834 4.715 4.746 326,191 -0.08(-1.72%)
Mar 07, 2006 4.813 4.831 4.785 4.829 355,528 +0.01(+0.11%)
Mar 06, 2006 4.818 4.831 4.800 4.824 290,290 +0.00(+0.00%)
Mar 03, 2006 4.811 4.829 4.795 4.824 243,967 -0.01(-0.11%)
Mar 02, 2006 4.772 4.829 4.746 4.829 332,753 +0.05(+1.03%)
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.