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 (%)
Mar 31, 2008 4.264 4.292 4.259 4.277 129,704 +0.02(+0.36%)
Mar 28, 2008 4.277 4.305 4.256 4.261 87,241 -0.00(-0.06%)
Mar 27, 2008 4.223 4.280 4.223 4.264 61,377 +0.02(+0.43%)
Mar 26, 2008 4.243 4.264 4.228 4.246 171,009 +0.01(+0.12%)
Mar 25, 2008 4.272 4.285 4.227 4.241 149,932 -0.01(-0.30%)
Mar 24, 2008 4.267 4.318 4.248 4.254 138,247 +0.03(+0.74%)
Mar 21, 2008 4.191 4.230 4.186 4.223 110,403 +0.00(+0.00%)
Mar 20, 2008 4.191 4.230 4.186 4.223 110,403 +0.02(+0.38%)
Mar 19, 2008 4.210 4.318 4.197 4.207 181,045 -0.02(-0.50%)
Mar 18, 2008 4.171 4.246 4.171 4.228 164,832 +0.04(+0.99%)
Mar 17, 2008 4.197 4.202 4.176 4.186 88,399 -0.04(-1.04%)
Mar 14, 2008 4.243 4.256 4.210 4.230 143,307 +0.01(+0.18%)
Mar 13, 2008 4.202 4.238 4.202 4.223 200,346 -0.03(-0.79%)
Mar 12, 2008 4.292 4.295 4.243 4.256 111,561 +0.03(+0.61%)
Mar 11, 2008 4.352 4.352 4.207 4.230 147,461 +0.01(+0.12%)
Mar 10, 2008 4.300 4.344 4.225 4.225 130,441 -0.04(-0.91%)
Mar 07, 2008 4.269 4.292 4.248 4.264 188,268 -0.02(-0.42%)
Mar 06, 2008 4.357 4.360 4.272 4.282 113,105 -0.06(-1.31%)
Mar 05, 2008 4.378 4.381 4.329 4.339 110,017 +0.02(+0.36%)
Mar 04, 2008 4.334 4.344 4.287 4.324 114,263 +0.01(+0.30%)
Mar 03, 2008 4.440 4.440 4.300 4.311 266,357 -0.11(-2.52%)
Feb 29, 2008 4.476 4.492 4.414 4.422 137,424 -0.03(-0.58%)
Feb 28, 2008 4.461 4.461 4.438 4.448 151,707 +0.01(+0.29%)
Feb 27, 2008 4.417 4.448 4.409 4.435 143,601 +0.03(+0.77%)
Feb 26, 2008 4.425 4.425 4.337 4.401 130,862 +0.01(+0.12%)
Feb 25, 2008 4.357 4.396 4.347 4.396 180,169 +0.08(+1.80%)
Feb 22, 2008 4.373 4.373 4.303 4.318 99,594 -0.01(-0.18%)
Feb 21, 2008 4.318 4.329 4.267 4.326 178,397 +0.02(+0.48%)
Feb 20, 2008 4.308 4.308 4.241 4.305 201,891 +0.00(+0.00%)
Feb 19, 2008 4.378 4.378 4.285 4.305 223,122 +0.01(+0.24%)
Feb 18, 2008 4.274 4.298 4.235 4.295 0 +0.00(+0.00%)
Feb 15, 2008 4.274 4.298 4.235 4.295 206,353 +0.00(+0.00%)
Feb 14, 2008 4.370 4.370 4.272 4.295 130,476 -0.09(-2.07%)
Feb 13, 2008 4.409 4.419 4.375 4.386 128,546 -0.02(-0.53%)
Feb 12, 2008 4.443 4.445 4.399 4.409 91,777 -0.02(-0.35%)
Feb 11, 2008 4.422 4.432 4.365 4.425 176,119 -0.02(-0.41%)
Feb 08, 2008 4.414 4.443 4.388 4.443 134,722 +0.01(+0.18%)
Feb 07, 2008 4.414 4.458 4.399 4.435 135,880 +0.02(+0.35%)
Feb 06, 2008 4.427 4.487 4.414 4.419 121,983 +0.00(+0.06%)
Feb 05, 2008 4.435 4.461 4.404 4.417 111,175 -0.03(-0.58%)
Feb 04, 2008 4.425 4.448 4.417 4.443 114,649 +0.01(+0.23%)
Feb 01, 2008 4.412 4.458 4.394 4.432 204,971 +0.06(+1.42%)
Jan 31, 2008 4.443 4.523 4.337 4.370 155,954 -0.11(-2.43%)
Jan 30, 2008 4.458 4.487 4.419 4.479 148,233 +0.04(+0.93%)
Jan 29, 2008 4.487 4.487 4.406 4.438 174,483 -0.02(-0.35%)
Jan 28, 2008 4.422 4.469 4.419 4.453 150,457 +0.05(+1.06%)
Jan 25, 2008 4.482 4.502 4.404 4.406 162,516 -0.04(-0.82%)
Jan 24, 2008 4.324 4.443 4.324 4.443 155,954 +0.12(+2.76%)
Jan 23, 2008 4.305 4.368 4.295 4.324 310,750 -0.02(-0.48%)
Jan 22, 2008 4.259 4.344 4.254 4.344 210,769 -0.02(-0.47%)
Jan 21, 2008 4.373 4.379 4.334 4.365 0 +0.00(+0.00%)
Jan 18, 2008 4.373 4.379 4.334 4.365 189,538 -0.02(-0.53%)
Jan 17, 2008 4.430 4.469 4.357 4.388 219,648 -0.05(-1.22%)
Jan 16, 2008 4.474 4.474 4.381 4.443 137,810 -0.01(-0.29%)
Jan 15, 2008 4.399 4.507 4.375 4.456 156,737 +0.04(+0.94%)
Jan 14, 2008 4.518 4.520 4.396 4.414 228,302 -0.10(-2.29%)
Jan 11, 2008 4.487 4.520 4.482 4.518 143,215 +0.05(+1.10%)
Jan 10, 2008 4.440 4.476 4.417 4.469 218,104 +0.01(+0.29%)
Jan 09, 2008 4.396 4.456 4.388 4.456 83,991 +0.06(+1.36%)
Jan 08, 2008 4.326 4.453 4.326 4.396 183,747 +0.07(+1.62%)
Jan 07, 2008 4.316 4.331 4.313 4.326 151,510 +0.00(+0.00%)
Jan 04, 2008 4.324 4.326 4.287 4.326 115,421 +0.01(+0.18%)
Jan 03, 2008 4.248 4.318 4.246 4.318 198,416 +0.07(+1.65%)
Jan 02, 2008 4.274 4.287 4.144 4.248 441,226 -0.04(-0.85%)
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.