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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2005 4.432 4.520 4.432 4.456 78,749 -0.04(-0.92%)
Mar 30, 2005 4.476 4.513 4.378 4.497 130,862 -0.01(-0.12%)
Mar 29, 2005 4.316 4.513 4.313 4.502 362,477 +0.22(+5.08%)
Mar 28, 2005 4.487 4.487 4.248 4.285 622,272 -0.19(-4.28%)
Mar 24, 2005 4.552 4.552 4.357 4.476 248,986 -0.02(-0.52%)
Mar 23, 2005 4.502 4.518 4.282 4.500 326,577 -0.00(-0.06%)
Mar 22, 2005 4.756 4.756 4.443 4.502 680,947 -0.25(-5.34%)
Mar 21, 2005 4.849 4.868 4.722 4.756 212,699 -0.07(-1.40%)
Mar 18, 2005 4.844 4.865 4.818 4.824 112,719 -0.02(-0.48%)
Mar 17, 2005 4.914 4.917 4.826 4.847 231,614 -0.06(-1.32%)
Mar 16, 2005 4.935 4.948 4.899 4.912 220,806 -0.03(-0.58%)
Mar 15, 2005 4.969 5.010 4.922 4.940 193,012 -0.00(-0.05%)
Mar 14, 2005 4.979 5.026 4.943 4.943 147,461 -0.01(-0.26%)
Mar 11, 2005 4.943 4.976 4.914 4.956 137,038 +0.02(+0.42%)
Mar 10, 2005 4.891 4.984 4.886 4.935 344,720 +0.04(+0.79%)
Mar 09, 2005 4.987 4.987 4.847 4.896 283,728 -0.06(-1.31%)
Mar 08, 2005 4.919 4.963 4.886 4.961 249,758 +0.05(+1.06%)
Mar 07, 2005 4.891 4.940 4.881 4.909 167,148 +0.03(+0.53%)
Mar 04, 2005 4.865 4.896 4.857 4.883 168,692 +0.01(+0.27%)
Mar 03, 2005 4.914 4.914 4.862 4.870 215,401 -0.04(-0.74%)
Mar 02, 2005 4.935 4.938 4.886 4.906 147,461 -0.00(-0.05%)
Mar 01, 2005 4.927 4.943 4.888 4.909 275,621 +0.01(+0.11%)
Feb 28, 2005 4.969 4.984 4.901 4.904 208,453 -0.04(-0.89%)
Feb 25, 2005 4.956 4.976 4.917 4.948 327,735 -0.03(-0.62%)
Feb 24, 2005 4.982 4.995 4.961 4.979 126,616 -0.04(-0.72%)
Feb 23, 2005 5.067 5.090 4.979 5.015 258,636 -0.07(-1.43%)
Feb 22, 2005 5.051 5.111 5.044 5.088 148,233 +0.03(+0.61%)
Feb 18, 2005 5.070 5.108 5.031 5.057 204,979 -0.05(-1.01%)
Feb 17, 2005 5.103 5.116 5.067 5.108 147,461 +0.01(+0.20%)
Feb 16, 2005 5.064 5.101 5.054 5.098 121,211 +0.01(+0.10%)
Feb 15, 2005 5.031 5.098 5.031 5.093 178,343 +0.01(+0.20%)
Feb 14, 2005 5.051 5.103 5.051 5.083 73,344 +0.03(+0.62%)
Feb 11, 2005 5.077 5.103 5.051 5.051 107,314 -0.03(-0.66%)
Feb 10, 2005 5.090 5.098 5.054 5.085 108,859 -0.00(-0.05%)
Feb 09, 2005 5.049 5.090 5.049 5.088 150,163 +0.04(+0.77%)
Feb 08, 2005 5.051 5.077 5.044 5.049 169,850 +0.01(+0.15%)
Feb 07, 2005 5.039 5.064 5.007 5.041 108,086 +0.00(+0.05%)
Feb 04, 2005 4.989 5.044 4.989 5.039 138,582 +0.04(+0.83%)
Feb 03, 2005 5.010 5.018 4.966 4.997 67,940 -0.01(-0.26%)
Feb 02, 2005 5.018 5.028 4.963 5.010 93,031 -0.01(-0.15%)
Feb 01, 2005 4.974 5.020 4.958 5.018 106,542 +0.06(+1.25%)
Jan 31, 2005 4.958 4.992 4.943 4.956 84,153 -0.02(-0.36%)
Jan 28, 2005 5.020 5.020 4.961 4.974 87,627 -0.02(-0.42%)
Jan 27, 2005 4.971 5.000 4.938 4.995 103,840 +0.03(+0.52%)
Jan 26, 2005 5.026 5.039 4.940 4.969 151,707 -0.01(-0.10%)
Jan 25, 2005 4.945 4.995 4.945 4.974 196,872 +0.03(+0.52%)
Jan 24, 2005 5.000 5.000 4.938 4.948 171,395 -0.05(-1.04%)
Jan 21, 2005 4.987 5.000 4.948 5.000 68,326 +0.04(+0.78%)
Jan 20, 2005 4.974 4.995 4.922 4.961 116,579 +0.03(+0.52%)
Jan 19, 2005 4.987 5.020 4.922 4.935 112,333 -0.04(-0.78%)
Jan 18, 2005 5.002 5.013 4.935 4.974 127,002 -0.01(-0.21%)
Jan 14, 2005 4.987 4.987 4.922 4.984 223,894 -0.01(-0.16%)
Jan 13, 2005 4.987 5.000 4.948 4.992 163,674 +0.01(+0.10%)
Jan 12, 2005 4.987 5.000 4.948 4.987 187,994 -0.05(-1.03%)
Jan 11, 2005 5.039 5.051 5.026 5.039 146,689 +0.01(+0.26%)
Jan 10, 2005 5.039 5.039 4.987 5.026 37,058 -0.06(-1.27%)
Jan 07, 2005 4.948 5.090 4.948 5.090 99,980 +0.10(+2.02%)
Jan 06, 2005 5.015 5.051 4.948 4.989 133,564 +0.00(+0.00%)
Jan 05, 2005 5.051 5.090 4.987 4.989 74,116 -0.09(-1.73%)
Jan 04, 2005 5.010 5.098 5.000 5.077 196,486 +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.