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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 4.662 4.693 4.649 4.678 148,392 -0.01(-0.28%)
May 27, 2005 4.680 4.701 4.615 4.691 196,582 +0.01(+0.22%)
May 26, 2005 4.693 4.696 4.631 4.680 109,382 -0.01(-0.11%)
May 25, 2005 4.680 4.701 4.641 4.686 148,010 +0.01(+0.28%)
May 24, 2005 4.680 4.691 4.628 4.672 119,708 -0.02(-0.39%)
May 23, 2005 4.670 4.693 4.644 4.691 177,842 +0.05(+1.01%)
May 20, 2005 4.686 4.691 4.631 4.644 138,066 -0.02(-0.45%)
May 19, 2005 4.659 4.774 4.654 4.665 87,964 -0.02(-0.34%)
May 18, 2005 4.638 4.680 4.623 4.680 123,533 +0.04(+0.90%)
May 17, 2005 4.599 4.704 4.584 4.638 306,729 +0.05(+1.08%)
May 16, 2005 4.487 4.599 4.487 4.589 128,122 +0.02(+0.34%)
May 13, 2005 4.594 4.597 4.510 4.573 150,687 -0.02(-0.51%)
May 12, 2005 4.581 4.597 4.552 4.597 161,778 +0.03(+0.69%)
May 11, 2005 4.576 4.628 4.544 4.565 160,249 -0.00(-0.06%)
May 10, 2005 4.508 4.570 4.495 4.568 107,470 +0.06(+1.33%)
May 09, 2005 4.497 4.550 4.471 4.508 185,873 -0.01(-0.12%)
May 06, 2005 4.563 4.576 4.466 4.513 165,221 -0.09(-1.93%)
May 05, 2005 4.584 4.602 4.555 4.602 92,936 +0.03(+0.57%)
May 04, 2005 4.544 4.586 4.544 4.576 76,108 +0.03(+0.57%)
May 03, 2005 4.584 4.612 4.539 4.550 147,245 -0.06(-1.25%)
May 02, 2005 4.638 4.641 4.602 4.607 136,536 -0.02(-0.45%)
Apr 29, 2005 4.586 4.636 4.578 4.628 92,171 +0.01(+0.11%)
Apr 28, 2005 4.597 4.638 4.594 4.623 133,094 +0.02(+0.40%)
Apr 27, 2005 4.615 4.618 4.552 4.604 157,954 -0.01(-0.23%)
Apr 26, 2005 4.445 4.615 4.432 4.615 297,550 +0.15(+3.34%)
Apr 25, 2005 4.482 4.510 4.434 4.466 201,554 -0.04(-0.93%)
Apr 22, 2005 4.555 4.557 4.406 4.508 195,817 -0.03(-0.58%)
Apr 21, 2005 4.429 4.534 4.421 4.534 104,792 +0.08(+1.76%)
Apr 20, 2005 4.445 4.484 4.401 4.455 148,775 -0.03(-0.70%)
Apr 19, 2005 4.578 4.599 4.393 4.487 287,989 -0.07(-1.44%)
Apr 18, 2005 4.534 4.662 4.534 4.552 296,785 -0.00(-0.06%)
Apr 15, 2005 4.523 4.563 4.471 4.555 103,263 +0.05(+1.10%)
Apr 14, 2005 4.424 4.523 4.424 4.505 236,357 +0.07(+1.59%)
Apr 13, 2005 4.442 4.510 4.393 4.434 226,796 -0.02(-0.53%)
Apr 12, 2005 4.437 4.482 4.361 4.458 146,480 +0.01(+0.29%)
Apr 11, 2005 4.471 4.534 4.419 4.445 150,305 -0.01(-0.29%)
Apr 08, 2005 4.523 4.555 4.448 4.458 108,999 -0.10(-2.12%)
Apr 07, 2005 4.536 4.560 4.513 4.555 65,399 +0.00(+0.00%)
Apr 06, 2005 4.516 4.568 4.497 4.555 138,449 +0.03(+0.69%)
Apr 05, 2005 4.550 4.602 4.510 4.523 122,768 +0.00(+0.00%)
Apr 04, 2005 4.487 4.576 4.487 4.523 142,656 +0.04(+0.87%)
Apr 01, 2005 4.489 4.536 4.455 4.484 202,319 -0.01(-0.29%)
Mar 31, 2005 4.474 4.563 4.474 4.497 78,021 -0.04(-0.92%)
Mar 30, 2005 4.518 4.555 4.419 4.539 129,652 -0.01(-0.12%)
Mar 29, 2005 4.356 4.555 4.353 4.544 359,126 +0.22(+5.08%)
Mar 28, 2005 4.529 4.529 4.288 4.325 616,519 -0.19(-4.28%)
Mar 24, 2005 4.594 4.594 4.398 4.518 246,684 -0.02(-0.52%)
Mar 23, 2005 4.544 4.560 4.322 4.542 323,557 -0.00(-0.06%)
Mar 22, 2005 4.801 4.801 4.484 4.544 674,652 -0.26(-5.34%)
Mar 21, 2005 4.895 4.913 4.767 4.801 210,733 -0.07(-1.40%)
Mar 18, 2005 4.889 4.910 4.863 4.869 111,677 -0.02(-0.48%)
Mar 17, 2005 4.960 4.963 4.871 4.892 229,473 -0.07(-1.32%)
Mar 16, 2005 4.981 4.994 4.944 4.957 218,764 -0.03(-0.58%)
Mar 15, 2005 5.015 5.057 4.968 4.986 191,228 -0.00(-0.05%)
Mar 14, 2005 5.025 5.072 4.989 4.989 146,098 -0.01(-0.26%)
Mar 11, 2005 4.989 5.023 4.960 5.002 135,771 +0.02(+0.42%)
Mar 10, 2005 4.937 5.031 4.931 4.981 341,533 +0.04(+0.79%)
Mar 09, 2005 5.033 5.033 4.892 4.942 281,105 -0.07(-1.31%)
Mar 08, 2005 4.965 5.010 4.931 5.007 247,449 +0.05(+1.06%)
Mar 07, 2005 4.937 4.986 4.926 4.955 165,603 +0.03(+0.53%)
Mar 04, 2005 4.910 4.942 4.903 4.929 167,133 +0.01(+0.27%)
Mar 03, 2005 4.960 4.960 4.908 4.916 213,410 -0.04(-0.74%)
Mar 02, 2005 4.981 4.984 4.931 4.952 146,098 -0.00(-0.05%)
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.