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, 2006 4.516 4.523 4.484 4.502 233,680 -0.03(-0.58%)
May 30, 2006 4.516 4.544 4.516 4.529 189,315 -0.01(-0.17%)
May 26, 2006 4.542 4.557 4.529 4.536 95,614 +0.00(+0.00%)
May 25, 2006 4.557 4.565 4.523 4.536 475,392 -0.01(-0.29%)
May 24, 2006 4.599 4.599 4.521 4.550 185,108 -0.03(-0.57%)
May 23, 2006 4.563 4.576 4.550 4.576 203,466 +0.03(+0.57%)
May 22, 2006 4.628 4.628 4.529 4.550 190,463 -0.07(-1.58%)
May 19, 2006 4.597 4.625 4.594 4.623 94,466 +0.02(+0.34%)
May 18, 2006 4.612 4.612 4.589 4.607 98,291 +0.01(+0.11%)
May 17, 2006 4.615 4.615 4.589 4.602 171,722 -0.01(-0.28%)
May 16, 2006 4.625 4.625 4.604 4.615 132,329 -0.01(-0.28%)
May 15, 2006 4.628 4.638 4.604 4.628 131,182 +0.00(+0.00%)
May 12, 2006 4.628 4.646 4.612 4.628 206,908 -0.01(-0.11%)
May 11, 2006 4.644 4.646 4.625 4.633 117,031 -0.01(-0.23%)
May 10, 2006 4.641 4.644 4.625 4.644 181,284 +0.01(+0.23%)
May 09, 2006 4.633 4.641 4.618 4.633 124,298 +0.01(+0.17%)
May 08, 2006 4.638 4.638 4.620 4.625 124,298 -0.00(-0.06%)
May 05, 2006 4.612 4.641 4.612 4.628 128,887 -0.01(-0.17%)
May 04, 2006 4.594 4.636 4.594 4.636 192,757 +0.03(+0.62%)
May 03, 2006 4.602 4.610 4.586 4.607 139,596 +0.01(+0.17%)
May 02, 2006 4.578 4.599 4.568 4.599 163,691 +0.03(+0.69%)
May 01, 2006 4.578 4.594 4.544 4.568 185,491 -0.04(-0.85%)
Apr 28, 2006 4.576 4.607 4.565 4.607 228,708 +0.04(+0.80%)
Apr 27, 2006 4.542 4.573 4.529 4.570 247,066 +0.02(+0.52%)
Apr 26, 2006 4.539 4.557 4.529 4.547 187,021 +0.01(+0.12%)
Apr 25, 2006 4.570 4.581 4.521 4.542 452,445 -0.03(-0.74%)
Apr 24, 2006 4.610 4.628 4.573 4.576 305,582 -0.03(-0.74%)
Apr 21, 2006 4.620 4.623 4.581 4.610 142,273 +0.01(+0.11%)
Apr 20, 2006 4.560 4.604 4.560 4.604 174,782 +0.04(+0.80%)
Apr 19, 2006 4.542 4.586 4.521 4.568 361,803 +0.01(+0.17%)
Apr 18, 2006 4.570 4.581 4.544 4.560 268,484 -0.01(-0.29%)
Apr 17, 2006 4.581 4.584 4.542 4.573 207,673 +0.00(+0.00%)
Apr 13, 2006 4.628 4.633 4.550 4.573 274,985 -0.05(-1.19%)
Apr 12, 2006 4.620 4.636 4.581 4.628 159,484 -0.00(-0.06%)
Apr 11, 2006 4.654 4.659 4.620 4.631 103,263 -0.02(-0.51%)
Apr 10, 2006 4.667 4.683 4.631 4.654 175,547 -0.02(-0.34%)
Apr 07, 2006 4.748 4.748 4.670 4.670 198,494 -0.06(-1.33%)
Apr 06, 2006 4.727 4.751 4.722 4.733 87,964 -0.01(-0.28%)
Apr 05, 2006 4.740 4.764 4.725 4.746 208,438 -0.03(-0.66%)
Apr 04, 2006 4.780 4.798 4.761 4.777 136,154 -0.01(-0.16%)
Apr 03, 2006 4.777 4.793 4.767 4.785 98,673 -0.01(-0.16%)
Mar 31, 2006 4.793 4.798 4.777 4.793 98,673 +0.02(+0.33%)
Mar 30, 2006 4.782 4.798 4.772 4.777 156,042 +0.00(+0.06%)
Mar 29, 2006 4.798 4.798 4.759 4.774 159,866 -0.02(-0.33%)
Mar 28, 2006 4.806 4.814 4.780 4.790 206,526 -0.01(-0.16%)
Mar 27, 2006 4.850 4.853 4.777 4.798 229,091 -0.04(-0.81%)
Mar 24, 2006 4.858 4.858 4.829 4.837 132,712 -0.01(-0.22%)
Mar 23, 2006 4.887 4.887 4.837 4.848 124,680 -0.04(-0.80%)
Mar 22, 2006 4.874 4.892 4.840 4.887 247,449 +0.01(+0.16%)
Mar 21, 2006 4.874 4.892 4.850 4.879 233,680 +0.02(+0.48%)
Mar 20, 2006 4.855 4.866 4.835 4.855 171,340 +0.00(+0.00%)
Mar 17, 2006 4.832 4.861 4.819 4.855 209,203 +0.02(+0.43%)
Mar 16, 2006 4.811 4.866 4.803 4.835 254,715 +0.05(+0.98%)
Mar 15, 2006 4.785 4.837 4.780 4.788 221,824 +0.00(+0.06%)
Mar 14, 2006 4.821 4.824 4.764 4.785 153,747 -0.04(-0.76%)
Mar 13, 2006 4.798 4.821 4.759 4.821 235,210 +0.04(+0.77%)
Mar 10, 2006 4.793 4.803 4.751 4.785 113,589 +0.00(+0.05%)
Mar 09, 2006 4.798 4.808 4.759 4.782 312,849 -0.01(-0.16%)
Mar 08, 2006 4.874 4.879 4.759 4.790 323,175 -0.08(-1.72%)
Mar 07, 2006 4.858 4.876 4.829 4.874 352,242 +0.01(+0.11%)
Mar 06, 2006 4.863 4.876 4.845 4.869 287,606 +0.00(+0.00%)
Mar 03, 2006 4.855 4.874 4.840 4.869 241,712 -0.01(-0.11%)
Mar 02, 2006 4.816 4.874 4.790 4.874 329,677 +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.