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 )

6.436 +0.006 (+0.09%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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 (%)
Jan 31, 2008 4.442 4.522 4.335 4.369 155,994 -0.11(-2.43%)
Jan 30, 2008 4.457 4.486 4.418 4.478 148,272 +0.04(+0.93%)
Jan 29, 2008 4.486 4.486 4.405 4.436 174,528 -0.02(-0.35%)
Jan 28, 2008 4.421 4.467 4.418 4.452 150,496 +0.05(+1.06%)
Jan 25, 2008 4.480 4.501 4.403 4.405 162,558 -0.04(-0.82%)
Jan 24, 2008 4.322 4.442 4.322 4.442 155,994 +0.12(+2.76%)
Jan 23, 2008 4.304 4.366 4.294 4.322 310,831 -0.02(-0.48%)
Jan 22, 2008 4.258 4.343 4.253 4.343 210,824 -0.02(-0.47%)
Jan 21, 2008 4.372 4.378 4.333 4.364 0 +0.00(+0.00%)
Jan 18, 2008 4.372 4.378 4.333 4.364 189,587 -0.02(-0.53%)
Jan 17, 2008 4.429 4.467 4.356 4.387 219,705 -0.05(-1.22%)
Jan 16, 2008 4.473 4.473 4.379 4.442 137,846 -0.01(-0.29%)
Jan 15, 2008 4.398 4.506 4.374 4.455 156,778 +0.04(+0.94%)
Jan 14, 2008 4.517 4.519 4.395 4.413 228,362 -0.10(-2.29%)
Jan 11, 2008 4.486 4.519 4.480 4.517 143,252 +0.05(+1.10%)
Jan 10, 2008 4.439 4.475 4.416 4.467 218,160 +0.01(+0.29%)
Jan 09, 2008 4.395 4.455 4.387 4.455 84,013 +0.06(+1.36%)
Jan 08, 2008 4.325 4.452 4.325 4.395 183,795 +0.07(+1.62%)
Jan 07, 2008 4.315 4.330 4.312 4.325 151,550 +0.00(+0.00%)
Jan 04, 2008 4.322 4.325 4.286 4.325 115,451 +0.01(+0.18%)
Jan 03, 2008 4.247 4.317 4.245 4.317 198,468 +0.07(+1.65%)
Jan 02, 2008 4.273 4.286 4.143 4.247 441,341 -0.04(-0.85%)
Jan 01, 2008 4.250 4.338 4.211 4.284 370,777 +0.00(+0.00%)
Dec 31, 2007 4.250 4.338 4.211 4.284 370,777 +0.01(+0.24%)
Dec 28, 2007 4.276 4.291 4.247 4.273 297,895 +0.00(+0.06%)
Dec 27, 2007 4.240 4.271 4.201 4.271 224,725 +0.00(+0.00%)
Dec 26, 2007 4.232 4.271 4.206 4.271 323,573 +0.03(+0.67%)
Dec 24, 2007 4.144 4.242 4.123 4.242 411,995 +0.09(+2.25%)
Dec 21, 2007 4.084 4.188 4.084 4.149 297,432 +0.04(+0.88%)
Dec 20, 2007 4.188 4.188 4.100 4.113 240,942 -0.04(-1.00%)
Dec 19, 2007 4.149 4.163 4.131 4.154 241,714 -0.04(-1.05%)
Dec 18, 2007 4.211 4.234 4.157 4.198 277,238 -0.03(-0.67%)
Dec 17, 2007 4.234 4.263 4.198 4.227 226,655 -0.05(-1.21%)
Dec 14, 2007 4.237 4.278 4.237 4.278 112,362 +0.00(+0.00%)
Dec 13, 2007 4.307 4.307 4.208 4.278 346,740 -0.05(-1.08%)
Dec 12, 2007 4.382 4.382 4.294 4.325 182,637 +0.00(+0.00%)
Dec 11, 2007 4.320 4.338 4.299 4.325 205,418 +0.01(+0.18%)
Dec 10, 2007 4.294 4.317 4.284 4.317 286,119 +0.02(+0.36%)
Dec 07, 2007 4.281 4.309 4.265 4.302 276,852 +0.01(+0.30%)
Dec 06, 2007 4.299 4.307 4.265 4.289 245,189 -0.04(-0.84%)
Dec 05, 2007 4.278 4.325 4.278 4.325 225,111 +0.04(+0.85%)
Dec 04, 2007 4.281 4.294 4.268 4.289 222,408 -0.01(-0.12%)
Dec 03, 2007 4.328 4.328 4.278 4.294 247,120 -0.05(-1.25%)
Nov 30, 2007 4.328 4.353 4.307 4.348 227,427 +0.03(+0.72%)
Nov 29, 2007 4.351 4.351 4.278 4.317 189,201 -0.03(-0.77%)
Nov 28, 2007 4.366 4.366 4.325 4.351 159,855 -0.03(-0.77%)
Nov 27, 2007 4.299 4.387 4.268 4.385 256,773 +0.06(+1.44%)
Nov 26, 2007 4.333 4.333 4.289 4.322 170,281 -0.01(-0.24%)
Nov 23, 2007 4.341 4.348 4.312 4.333 129,738 -0.02(-0.42%)
Nov 21, 2007 4.304 4.351 4.299 4.351 205,032 +0.01(+0.24%)
Nov 20, 2007 4.377 4.379 4.299 4.341 321,642 -0.02(-0.53%)
Nov 19, 2007 4.348 4.418 4.348 4.364 197,700 -0.05(-1.06%)
Nov 16, 2007 4.431 4.434 4.398 4.410 174,142 -0.02(-0.53%)
Nov 15, 2007 4.519 4.519 4.211 4.434 132,827 +0.01(+0.23%)
Nov 14, 2007 4.457 4.470 4.413 4.423 183,023 -0.02(-0.47%)
Nov 13, 2007 4.480 4.481 4.426 4.444 201,171 -0.01(-0.29%)
Nov 12, 2007 4.509 4.558 4.442 4.457 148,658 -0.06(-1.38%)
Nov 09, 2007 4.519 4.558 4.480 4.519 198,082 -0.03(-0.57%)
Nov 08, 2007 4.519 4.581 4.519 4.545 219,037 -0.02(-0.45%)
Nov 07, 2007 4.584 4.584 4.545 4.566 132,054 -0.05(-1.01%)
Nov 06, 2007 4.589 4.623 4.545 4.612 193,448 +0.05(+1.19%)
Nov 05, 2007 4.571 4.571 4.543 4.558 103,095 -0.04(-0.90%)
Nov 02, 2007 4.561 4.600 4.553 4.600 167,964 +0.03(+0.57%)
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.