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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 4.870 4.886 4.860 4.886 194,556 +0.04(+0.86%)
Feb 27, 2007 4.888 4.888 4.808 4.844 200,346 -0.04(-0.90%)
Feb 26, 2007 4.855 4.888 4.855 4.888 168,692 +0.03(+0.59%)
Feb 23, 2007 4.844 4.860 4.837 4.860 295,309 +0.02(+0.43%)
Feb 22, 2007 4.844 4.870 4.818 4.839 277,165 -0.01(-0.16%)
Feb 21, 2007 4.844 4.852 4.821 4.847 225,824 +0.01(+0.21%)
Feb 20, 2007 4.860 4.868 4.831 4.836 235,475 -0.02(-0.48%)
Feb 16, 2007 4.860 4.868 4.844 4.860 215,787 +0.01(+0.11%)
Feb 15, 2007 4.857 4.857 4.839 4.855 218,490 +0.01(+0.11%)
Feb 14, 2007 4.852 4.855 4.834 4.849 215,787 +0.02(+0.38%)
Feb 13, 2007 4.836 4.839 4.808 4.831 159,968 +0.02(+0.38%)
Feb 12, 2007 4.847 4.852 4.795 4.813 175,255 -0.01(-0.27%)
Feb 09, 2007 4.844 4.852 4.816 4.826 245,897 -0.02(-0.32%)
Feb 08, 2007 4.831 4.852 4.816 4.842 267,129 +0.02(+0.43%)
Feb 07, 2007 4.826 4.844 4.808 4.821 199,574 -0.01(-0.27%)
Feb 06, 2007 4.834 4.857 4.811 4.834 335,069 -0.02(-0.32%)
Feb 05, 2007 4.831 4.857 4.831 4.849 182,203 -0.01(-0.27%)
Feb 02, 2007 4.855 4.862 4.836 4.862 160,200 +0.01(+0.21%)
Feb 01, 2007 4.855 4.865 4.834 4.852 238,563 -0.02(-0.32%)
Jan 31, 2007 4.886 4.886 4.847 4.868 179,887 -0.02(-0.42%)
Jan 30, 2007 4.870 4.888 4.855 4.888 249,758 +0.01(+0.16%)
Jan 29, 2007 4.873 4.891 4.852 4.881 297,625 +0.02(+0.32%)
Jan 26, 2007 4.870 4.893 4.831 4.865 260,952 -0.01(-0.11%)
Jan 25, 2007 4.886 4.909 4.831 4.870 263,655 -0.03(-0.69%)
Jan 24, 2007 4.870 4.909 4.857 4.904 285,658 +0.05(+0.96%)
Jan 23, 2007 4.826 4.857 4.826 4.857 213,085 +0.03(+0.59%)
Jan 22, 2007 4.805 4.849 4.805 4.829 186,836 +0.02(+0.49%)
Jan 19, 2007 4.818 4.818 4.779 4.805 273,691 +0.03(+0.54%)
Jan 18, 2007 4.813 4.818 4.767 4.779 238,949 -0.03(-0.70%)
Jan 17, 2007 4.818 4.821 4.785 4.813 290,676 -0.00(-0.05%)
Jan 16, 2007 4.870 4.870 4.756 4.816 444,314 -0.06(-1.27%)
Jan 12, 2007 4.906 4.909 4.862 4.878 160,200 -0.02(-0.32%)
Jan 11, 2007 4.891 4.914 4.865 4.893 176,799 -0.02(-0.37%)
Jan 10, 2007 4.917 4.945 4.875 4.912 244,739 -0.02(-0.32%)
Jan 09, 2007 4.948 4.987 4.893 4.927 350,896 -0.03(-0.63%)
Jan 08, 2007 4.958 4.961 4.935 4.958 213,857 -0.01(-0.26%)
Jan 05, 2007 4.961 4.997 4.943 4.971 308,433 +0.01(+0.21%)
Jan 04, 2007 4.945 4.987 4.906 4.961 248,213 +0.02(+0.37%)
Jan 03, 2007 4.958 4.958 4.870 4.943 333,525 -0.02(-0.37%)
Dec 29, 2006 4.979 4.984 4.932 4.961 238,177 +0.00(+0.05%)
Dec 28, 2006 4.969 4.979 4.948 4.958 217,718 +0.00(+0.00%)
Dec 27, 2006 4.958 4.958 4.922 4.958 156,340 +0.01(+0.21%)
Dec 26, 2006 4.958 4.987 4.904 4.948 272,147 -0.03(-0.62%)
Dec 22, 2006 4.971 4.979 4.930 4.979 168,306 +0.03(+0.63%)
Dec 21, 2006 4.940 4.974 4.930 4.948 247,441 +0.04(+0.90%)
Dec 20, 2006 4.982 4.982 4.873 4.904 370,583 -0.12(-2.37%)
Dec 19, 2006 5.002 5.041 4.932 5.023 307,661 +0.04(+0.73%)
Dec 18, 2006 5.041 5.051 4.956 4.987 284,114 -0.05(-0.93%)
Dec 15, 2006 5.039 5.046 4.992 5.033 213,085 +0.03(+0.57%)
Dec 14, 2006 5.039 5.044 4.987 5.005 210,383 -0.01(-0.21%)
Dec 13, 2006 5.028 5.051 5.000 5.015 270,603 +0.02(+0.31%)
Dec 12, 2006 5.010 5.013 4.976 5.000 237,791 -0.01(-0.10%)
Dec 11, 2006 4.979 5.039 4.958 5.005 271,375 +0.03(+0.57%)
Dec 08, 2006 5.007 5.007 4.940 4.976 305,345 -0.01(-0.16%)
Dec 07, 2006 4.984 4.995 4.930 4.984 245,125 +0.04(+0.89%)
Dec 06, 2006 4.922 4.940 4.865 4.940 305,345 +0.04(+0.90%)
Dec 05, 2006 4.862 4.896 4.836 4.896 291,448 +0.04(+0.80%)
Dec 04, 2006 4.857 4.862 4.826 4.857 243,195 +0.01(+0.27%)
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.