About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.550 -0.030 (-0.46%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 20, 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, 2006 3.666 3.673 3.641 3.656 287,814 -0.02(-0.58%)
May 30, 2006 3.666 3.690 3.666 3.677 233,172 -0.01(-0.17%)
May 26, 2006 3.687 3.700 3.677 3.683 117,763 +0.00(+0.00%)
May 25, 2006 3.700 3.707 3.673 3.683 585,521 -0.01(-0.29%)
May 24, 2006 3.734 3.734 3.670 3.694 227,990 -0.02(-0.57%)
May 23, 2006 3.704 3.715 3.694 3.715 250,601 +0.02(+0.57%)
May 22, 2006 3.758 3.758 3.677 3.694 234,585 -0.06(-1.58%)
May 19, 2006 3.732 3.755 3.730 3.753 116,350 +0.01(+0.34%)
May 18, 2006 3.745 3.745 3.726 3.741 121,061 +0.00(+0.11%)
May 17, 2006 3.747 3.747 3.726 3.736 211,503 -0.01(-0.28%)
May 16, 2006 3.755 3.755 3.738 3.747 162,985 -0.01(-0.28%)
May 15, 2006 3.758 3.766 3.738 3.758 161,571 +0.00(+0.00%)
May 12, 2006 3.758 3.772 3.745 3.758 254,840 -0.00(-0.11%)
May 11, 2006 3.770 3.772 3.755 3.762 144,142 -0.01(-0.23%)
May 10, 2006 3.768 3.770 3.755 3.770 223,280 +0.01(+0.23%)
May 09, 2006 3.762 3.768 3.749 3.762 153,092 +0.01(+0.17%)
May 08, 2006 3.766 3.766 3.751 3.755 153,092 -0.00(-0.06%)
May 05, 2006 3.745 3.768 3.745 3.758 158,745 -0.01(-0.17%)
May 04, 2006 3.730 3.764 3.730 3.764 237,411 +0.02(+0.62%)
May 03, 2006 3.736 3.743 3.724 3.741 171,935 +0.01(+0.17%)
May 02, 2006 3.717 3.734 3.709 3.734 201,611 +0.03(+0.69%)
May 01, 2006 3.717 3.730 3.690 3.709 228,461 -0.03(-0.85%)
Apr 28, 2006 3.715 3.741 3.707 3.741 281,690 +0.03(+0.80%)
Apr 27, 2006 3.687 3.713 3.677 3.711 304,301 +0.02(+0.52%)
Apr 26, 2006 3.685 3.700 3.677 3.692 230,345 +0.00(+0.11%)
Apr 25, 2006 3.711 3.719 3.670 3.687 557,258 -0.03(-0.74%)
Apr 24, 2006 3.743 3.758 3.713 3.715 376,373 -0.03(-0.74%)
Apr 21, 2006 3.751 3.753 3.719 3.743 175,232 +0.00(+0.11%)
Apr 20, 2006 3.702 3.738 3.702 3.738 215,272 +0.03(+0.80%)
Apr 19, 2006 3.687 3.724 3.670 3.709 445,618 +0.01(+0.17%)
Apr 18, 2006 3.711 3.719 3.690 3.702 330,680 -0.01(-0.29%)
Apr 17, 2006 3.719 3.721 3.687 3.713 255,782 +0.00(+0.00%)
Apr 13, 2006 3.758 3.762 3.694 3.713 338,688 -0.04(-1.19%)
Apr 12, 2006 3.751 3.764 3.719 3.758 196,429 -0.00(-0.06%)
Apr 11, 2006 3.779 3.783 3.751 3.760 127,184 -0.02(-0.51%)
Apr 10, 2006 3.789 3.802 3.760 3.779 216,214 -0.01(-0.34%)
Apr 07, 2006 3.855 3.855 3.791 3.791 244,477 -0.05(-1.33%)
Apr 06, 2006 3.838 3.857 3.834 3.842 108,342 -0.01(-0.28%)
Apr 05, 2006 3.849 3.868 3.836 3.853 256,725 -0.03(-0.66%)
Apr 04, 2006 3.881 3.896 3.866 3.879 167,695 -0.01(-0.16%)
Apr 03, 2006 3.879 3.891 3.870 3.885 121,532 -0.01(-0.16%)
Mar 31, 2006 3.891 3.896 3.879 3.891 121,532 +0.01(+0.33%)
Mar 30, 2006 3.883 3.896 3.874 3.879 192,190 +0.00(+0.06%)
Mar 29, 2006 3.896 3.896 3.864 3.876 196,901 -0.01(-0.33%)
Mar 28, 2006 3.902 3.908 3.881 3.889 254,369 -0.01(-0.16%)
Mar 27, 2006 3.938 3.940 3.879 3.895 282,162 -0.03(-0.81%)
Mar 24, 2006 3.944 3.944 3.921 3.927 163,456 -0.01(-0.22%)
Mar 23, 2006 3.968 3.968 3.927 3.936 153,563 -0.03(-0.80%)
Mar 22, 2006 3.957 3.972 3.929 3.968 304,772 +0.01(+0.16%)
Mar 21, 2006 3.957 3.972 3.938 3.961 287,814 +0.02(+0.48%)
Mar 20, 2006 3.942 3.951 3.925 3.942 211,032 +0.00(+0.00%)
Mar 17, 2006 3.923 3.946 3.912 3.942 257,667 +0.02(+0.43%)
Mar 16, 2006 3.906 3.951 3.900 3.925 313,722 +0.04(+0.98%)
Mar 15, 2006 3.885 3.927 3.881 3.887 273,211 +0.00(+0.06%)
Mar 14, 2006 3.915 3.917 3.868 3.885 189,364 -0.03(-0.76%)
Mar 13, 2006 3.896 3.915 3.864 3.915 289,698 +0.03(+0.77%)
Mar 10, 2006 3.891 3.900 3.857 3.885 139,903 +0.00(+0.05%)
Mar 09, 2006 3.896 3.904 3.864 3.883 385,323 -0.01(-0.16%)
Mar 08, 2006 3.957 3.961 3.864 3.889 398,041 -0.07(-1.72%)
Mar 07, 2006 3.944 3.959 3.921 3.957 433,841 +0.00(+0.11%)
Mar 06, 2006 3.949 3.959 3.934 3.953 354,233 +0.00(+0.00%)
Mar 03, 2006 3.942 3.957 3.929 3.953 297,706 -0.00(-0.11%)
Mar 02, 2006 3.910 3.957 3.889 3.957 406,049 +0.04(+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.