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 )

6.550 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2007 5.036 5.036 5.010 5.033 257,775 +0.00(+0.00%)
May 30, 2007 4.994 5.036 4.991 5.033 150,687 +0.01(+0.26%)
May 29, 2007 5.020 5.020 5.002 5.020 128,505 +0.01(+0.21%)
May 25, 2007 4.968 5.010 4.957 5.010 139,596 +0.04(+0.90%)
May 24, 2007 4.999 5.005 4.950 4.965 267,336 -0.03(-0.63%)
May 23, 2007 5.010 5.018 4.984 4.997 212,645 -0.00(-0.05%)
May 22, 2007 4.999 5.010 4.984 4.999 264,277 +0.00(+0.00%)
May 21, 2007 4.994 5.009 4.984 4.999 187,403 +0.01(+0.10%)
May 18, 2007 4.994 5.011 4.955 4.994 195,052 +0.00(+0.00%)
May 17, 2007 5.010 5.012 4.976 4.994 271,926 -0.02(-0.31%)
May 16, 2007 5.015 5.018 4.991 5.010 256,245 +0.01(+0.26%)
May 15, 2007 5.012 5.020 4.997 4.997 215,705 -0.01(-0.10%)
May 14, 2007 5.010 5.010 4.986 5.002 157,189 -0.00(-0.05%)
May 11, 2007 4.971 5.012 4.971 5.005 187,403 +0.03(+0.63%)
May 10, 2007 4.999 5.002 4.968 4.973 160,631 -0.02(-0.37%)
May 09, 2007 4.984 5.015 4.984 4.991 250,508 -0.01(-0.16%)
May 08, 2007 5.020 5.025 4.978 4.999 163,308 -0.02(-0.42%)
May 07, 2007 5.007 5.025 4.984 5.020 168,663 +0.01(+0.10%)
May 04, 2007 4.968 5.015 4.968 5.015 217,235 +0.04(+0.74%)
May 03, 2007 4.968 5.002 4.957 4.978 231,003 -0.01(-0.21%)
May 02, 2007 4.978 4.999 4.963 4.989 261,599 +0.02(+0.42%)
May 01, 2007 4.973 4.994 4.942 4.968 234,828 -0.02(-0.37%)
Apr 30, 2007 4.984 4.999 4.976 4.986 156,042 -0.01(-0.26%)
Apr 27, 2007 5.012 5.028 4.973 4.999 231,385 -0.03(-0.62%)
Apr 26, 2007 4.944 5.031 4.944 5.031 266,571 +0.06(+1.26%)
Apr 25, 2007 5.005 5.005 4.957 4.968 286,842 -0.04(-0.89%)
Apr 24, 2007 4.973 5.018 4.971 5.012 192,375 +0.02(+0.47%)
Apr 23, 2007 4.971 4.989 4.955 4.989 287,606 -0.00(-0.05%)
Apr 20, 2007 4.955 5.007 4.955 4.991 201,171 +0.04(+0.74%)
Apr 19, 2007 4.926 4.955 4.918 4.955 232,915 +0.00(+0.05%)
Apr 18, 2007 4.950 4.965 4.934 4.952 198,112 +0.00(+0.05%)
Apr 17, 2007 4.973 4.981 4.923 4.950 270,778 -0.02(-0.47%)
Apr 16, 2007 4.978 4.999 4.957 4.973 194,287 +0.01(+0.11%)
Apr 13, 2007 4.950 4.976 4.950 4.968 178,989 -0.01(-0.16%)
Apr 12, 2007 4.947 4.976 4.934 4.976 288,754 +0.03(+0.58%)
Apr 11, 2007 4.910 4.947 4.910 4.947 263,894 +0.03(+0.53%)
Apr 10, 2007 4.926 4.926 4.895 4.921 146,863 +0.01(+0.21%)
Apr 09, 2007 4.895 4.910 4.871 4.910 187,785 +0.01(+0.21%)
Apr 05, 2007 4.884 4.900 4.853 4.900 172,105 +0.02(+0.43%)
Apr 04, 2007 4.869 4.884 4.858 4.879 192,375 +0.01(+0.21%)
Apr 03, 2007 4.861 4.877 4.853 4.869 210,350 +0.01(+0.11%)
Apr 02, 2007 4.897 4.900 4.858 4.863 187,785 -0.06(-1.22%)
Mar 30, 2007 4.937 4.947 4.900 4.923 156,806 -0.01(-0.26%)
Mar 29, 2007 4.968 4.968 4.910 4.937 181,284 -0.01(-0.11%)
Mar 28, 2007 4.910 4.942 4.910 4.942 151,452 +0.01(+0.11%)
Mar 27, 2007 4.910 4.939 4.903 4.937 247,066 +0.01(+0.27%)
Mar 26, 2007 4.900 4.937 4.884 4.923 221,824 +0.00(+0.00%)
Mar 23, 2007 4.871 4.923 4.871 4.923 206,143 +0.03(+0.64%)
Mar 22, 2007 4.863 4.943 4.863 4.892 222,206 +0.03(+0.59%)
Mar 21, 2007 4.869 4.903 4.845 4.863 258,922 +0.00(+0.00%)
Mar 20, 2007 4.866 4.871 4.842 4.863 265,042 +0.01(+0.11%)
Mar 19, 2007 4.863 4.871 4.842 4.858 188,933 +0.01(+0.11%)
Mar 16, 2007 4.861 4.863 4.832 4.853 140,361 +0.00(+0.00%)
Mar 15, 2007 4.837 4.874 4.835 4.853 170,957 +0.02(+0.32%)
Mar 14, 2007 4.837 4.850 4.801 4.837 238,270 -0.04(-0.75%)
Mar 13, 2007 4.874 4.874 4.829 4.874 152,599 +0.00(+0.00%)
Mar 12, 2007 4.871 4.876 4.845 4.874 145,333 -0.00(-0.05%)
Mar 09, 2007 4.871 4.876 4.845 4.876 154,129 +0.01(+0.11%)
Mar 08, 2007 4.853 4.879 4.840 4.871 137,301 +0.03(+0.65%)
Mar 07, 2007 4.801 4.840 4.798 4.840 181,284 +0.04(+0.87%)
Mar 06, 2007 4.787 4.832 4.772 4.798 282,252 +0.00(+0.00%)
Mar 05, 2007 4.824 4.842 4.772 4.798 208,438 -0.04(-0.76%)
Mar 02, 2007 4.897 4.897 4.835 4.835 200,789 -0.06(-1.23%)
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.