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 )

6.580 +0.045 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2007 4.089 4.089 4.067 4.087 317,491 +0.00(+0.00%)
May 30, 2007 4.055 4.089 4.053 4.087 185,595 +0.01(+0.26%)
May 29, 2007 4.076 4.076 4.061 4.076 158,274 +0.01(+0.21%)
May 25, 2007 4.034 4.067 4.025 4.067 171,935 +0.04(+0.89%)
May 24, 2007 4.059 4.063 4.019 4.031 329,267 -0.03(-0.63%)
May 23, 2007 4.067 4.074 4.046 4.057 261,906 -0.00(-0.05%)
May 22, 2007 4.059 4.067 4.046 4.059 325,499 +0.00(+0.00%)
May 21, 2007 4.055 4.067 4.046 4.059 230,817 +0.00(+0.10%)
May 18, 2007 4.055 4.069 4.023 4.055 240,238 +0.00(+0.00%)
May 17, 2007 4.067 4.070 4.040 4.055 334,920 -0.01(-0.31%)
May 16, 2007 4.072 4.074 4.053 4.067 315,606 +0.01(+0.26%)
May 15, 2007 4.070 4.076 4.057 4.057 265,675 -0.00(-0.10%)
May 14, 2007 4.067 4.067 4.048 4.061 193,603 -0.00(-0.05%)
May 11, 2007 4.036 4.070 4.036 4.063 230,817 +0.03(+0.63%)
May 10, 2007 4.059 4.061 4.034 4.038 197,843 -0.01(-0.37%)
May 09, 2007 4.046 4.072 4.046 4.053 308,541 -0.01(-0.16%)
May 08, 2007 4.076 4.080 4.042 4.059 201,140 -0.02(-0.42%)
May 07, 2007 4.065 4.080 4.046 4.076 207,735 +0.00(+0.10%)
May 04, 2007 4.034 4.072 4.034 4.072 267,559 +0.03(+0.74%)
May 03, 2007 4.034 4.061 4.025 4.042 284,517 -0.01(-0.21%)
May 02, 2007 4.042 4.059 4.029 4.050 322,201 +0.02(+0.42%)
May 01, 2007 4.038 4.055 4.012 4.034 289,227 -0.01(-0.37%)
Apr 30, 2007 4.046 4.059 4.040 4.048 192,190 -0.01(-0.26%)
Apr 27, 2007 4.070 4.082 4.038 4.059 284,988 -0.03(-0.62%)
Apr 26, 2007 4.014 4.084 4.014 4.084 328,325 +0.05(+1.26%)
Apr 25, 2007 4.063 4.063 4.025 4.034 353,291 -0.04(-0.89%)
Apr 24, 2007 4.038 4.074 4.036 4.070 236,940 +0.02(+0.47%)
Apr 23, 2007 4.036 4.050 4.023 4.050 354,233 -0.00(-0.05%)
Apr 20, 2007 4.023 4.065 4.023 4.053 247,775 +0.03(+0.74%)
Apr 19, 2007 4.000 4.023 3.993 4.023 286,872 +0.00(+0.05%)
Apr 18, 2007 4.019 4.031 4.006 4.021 244,006 +0.00(+0.05%)
Apr 17, 2007 4.038 4.044 3.997 4.019 333,507 -0.02(-0.47%)
Apr 16, 2007 4.042 4.059 4.025 4.038 239,296 +0.00(+0.11%)
Apr 13, 2007 4.019 4.040 4.019 4.034 220,453 -0.01(-0.16%)
Apr 12, 2007 4.017 4.040 4.006 4.040 355,646 +0.02(+0.58%)
Apr 11, 2007 3.987 4.017 3.987 4.017 325,028 +0.02(+0.53%)
Apr 10, 2007 4.000 4.000 3.974 3.995 180,885 +0.01(+0.21%)
Apr 09, 2007 3.974 3.987 3.955 3.987 231,288 +0.01(+0.21%)
Apr 05, 2007 3.966 3.978 3.940 3.978 211,974 +0.02(+0.43%)
Apr 04, 2007 3.953 3.966 3.944 3.961 236,940 +0.01(+0.21%)
Apr 03, 2007 3.946 3.960 3.940 3.953 259,080 +0.00(+0.11%)
Apr 02, 2007 3.976 3.978 3.944 3.949 231,288 -0.05(-1.22%)
Mar 30, 2007 4.008 4.017 3.978 3.997 193,132 -0.01(-0.26%)
Mar 29, 2007 4.034 4.034 3.987 4.008 223,280 -0.00(-0.11%)
Mar 28, 2007 3.987 4.012 3.987 4.012 186,537 +0.00(+0.11%)
Mar 27, 2007 3.987 4.010 3.980 4.008 304,301 +0.01(+0.27%)
Mar 26, 2007 3.978 4.008 3.966 3.997 273,211 +0.00(+0.00%)
Mar 23, 2007 3.955 3.997 3.955 3.997 253,898 +0.03(+0.64%)
Mar 22, 2007 3.949 4.013 3.949 3.972 273,683 +0.02(+0.59%)
Mar 21, 2007 3.953 3.980 3.934 3.949 318,904 +0.00(+0.00%)
Mar 20, 2007 3.951 3.955 3.932 3.949 326,441 +0.00(+0.11%)
Mar 19, 2007 3.949 3.955 3.932 3.944 232,701 +0.00(+0.11%)
Mar 16, 2007 3.946 3.949 3.923 3.940 172,877 +0.00(+0.00%)
Mar 15, 2007 3.927 3.957 3.925 3.940 210,561 +0.01(+0.32%)
Mar 14, 2007 3.927 3.938 3.898 3.927 293,467 -0.03(-0.75%)
Mar 13, 2007 3.957 3.957 3.921 3.957 187,951 +0.00(+0.00%)
Mar 12, 2007 3.955 3.959 3.934 3.957 179,000 -0.00(-0.05%)
Mar 09, 2007 3.955 3.959 3.934 3.959 189,835 +0.00(+0.11%)
Mar 08, 2007 3.940 3.961 3.929 3.955 169,108 +0.03(+0.65%)
Mar 07, 2007 3.898 3.929 3.896 3.929 223,280 +0.03(+0.87%)
Mar 06, 2007 3.887 3.923 3.874 3.896 347,638 +0.00(+0.00%)
Mar 05, 2007 3.917 3.932 3.874 3.896 256,725 -0.03(-0.76%)
Mar 02, 2007 3.976 3.976 3.925 3.925 247,303 -0.05(-1.23%)
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.