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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 6.282 6.303 6.265 6.296 103,665 +0.02(+0.33%)
Jan 30, 2013 6.289 6.303 6.251 6.275 100,486 -0.02(-0.33%)
Jan 29, 2013 6.344 6.344 6.272 6.296 107,592 -0.04(-0.65%)
Jan 28, 2013 6.361 6.361 6.316 6.337 236,056 -0.01(-0.22%)
Jan 25, 2013 6.344 6.375 6.324 6.351 101,384 +0.01(+0.11%)
Jan 24, 2013 6.368 6.371 6.313 6.344 112,926 -0.01(-0.22%)
Jan 23, 2013 6.327 6.375 6.296 6.358 188,409 +0.04(+0.65%)
Jan 22, 2013 6.282 6.316 6.272 6.316 133,306 +0.03(+0.55%)
Jan 18, 2013 6.261 6.282 6.251 6.282 88,299 +0.02(+0.27%)
Jan 17, 2013 6.272 6.272 6.244 6.265 109,748 -0.01(-0.11%)
Jan 16, 2013 6.230 6.278 6.230 6.272 103,008 +0.03(+0.44%)
Jan 15, 2013 6.234 6.272 6.220 6.244 115,236 +0.01(+0.17%)
Jan 14, 2013 6.220 6.234 6.203 6.234 86,774 +0.00(+0.00%)
Jan 11, 2013 6.210 6.244 6.210 6.234 71,467 +0.01(+0.17%)
Jan 10, 2013 6.220 6.227 6.196 6.223 107,819 +0.03(+0.44%)
Jan 09, 2013 6.192 6.206 6.179 6.196 131,052 +0.00(+0.06%)
Jan 08, 2013 6.192 6.210 6.165 6.192 120,419 -0.03(-0.55%)
Jan 07, 2013 6.210 6.227 6.148 6.227 207,879 +0.03(+0.50%)
Jan 04, 2013 6.127 6.196 6.127 6.196 111,453 +0.04(+0.73%)
Jan 03, 2013 6.155 6.172 6.124 6.151 75,912 -0.02(-0.33%)
Jan 02, 2013 6.151 6.175 6.141 6.172 143,916 +0.07(+1.19%)
Dec 31, 2012 6.055 6.144 6.042 6.099 78,950 +0.01(+0.22%)
Dec 28, 2012 6.045 6.109 6.045 6.086 80,624 -0.00(-0.06%)
Dec 27, 2012 6.062 6.100 6.048 6.089 60,250 +0.00(+0.00%)
Dec 26, 2012 6.144 6.147 6.052 6.089 119,107 -0.05(-0.89%)
Dec 24, 2012 6.134 6.144 6.089 6.144 52,776 +0.01(+0.22%)
Dec 21, 2012 6.014 6.130 6.014 6.130 108,882 +0.01(+0.22%)
Dec 20, 2012 6.035 6.117 6.007 6.117 167,587 +0.06(+1.02%)
Dec 19, 2012 6.014 6.055 6.014 6.055 115,575 +0.04(+0.68%)
Dec 18, 2012 5.976 6.055 5.973 6.014 117,732 +0.01(+0.17%)
Dec 17, 2012 6.038 6.038 5.976 6.004 101,089 -0.01(-0.17%)
Dec 14, 2012 6.004 6.035 5.994 6.014 116,655 -0.01(-0.17%)
Dec 13, 2012 6.045 6.048 5.983 6.024 187,806 -0.04(-0.62%)
Dec 12, 2012 6.021 6.086 6.002 6.062 105,040 +0.03(+0.45%)
Dec 11, 2012 6.007 6.048 5.997 6.035 191,889 +0.05(+0.78%)
Dec 10, 2012 6.021 6.021 5.980 5.988 160,321 -0.04(-0.61%)
Dec 07, 2012 6.062 6.086 6.014 6.024 116,037 -0.05(-0.90%)
Dec 06, 2012 6.079 6.089 6.049 6.079 117,978 -0.03(-0.45%)
Dec 05, 2012 6.076 6.120 6.041 6.106 162,680 +0.02(+0.39%)
Dec 04, 2012 6.079 6.140 6.079 6.082 142,428 -0.02(-0.28%)
Nov 30, 2012 6.086 6.140 6.086 6.099 108,201 -0.00(-0.06%)
Nov 29, 2012 6.123 6.130 6.086 6.103 94,668 +0.01(+0.17%)
Nov 28, 2012 6.072 6.123 6.062 6.093 123,657 +0.02(+0.34%)
Nov 27, 2012 6.052 6.072 6.008 6.072 130,213 +0.02(+0.34%)
Nov 26, 2012 6.042 6.055 5.971 6.052 149,255 +0.03(+0.47%)
Nov 23, 2012 6.038 6.045 6.001 6.023 31,679 +0.03(+0.43%)
Nov 21, 2012 5.991 6.008 5.954 5.998 71,522 +0.02(+0.40%)
Nov 20, 2012 5.984 5.984 5.899 5.974 107,700 +0.00(+0.06%)
Nov 19, 2012 5.865 5.988 5.865 5.971 123,418 +0.10(+1.73%)
Nov 16, 2012 5.723 5.893 5.723 5.869 163,897 +0.16(+2.85%)
Nov 15, 2012 5.733 5.760 5.529 5.706 440,539 -0.01(-0.18%)
Nov 14, 2012 5.882 5.926 5.692 5.716 478,212 -0.22(-3.77%)
Nov 13, 2012 6.025 6.035 5.923 5.940 120,983 -0.08(-1.41%)
Nov 12, 2012 6.089 6.089 6.015 6.025 101,442 -0.04(-0.73%)
Nov 09, 2012 6.062 6.075 6.042 6.069 149,049 -0.01(-0.22%)
Nov 08, 2012 6.089 6.093 6.059 6.083 80,639 +0.01(+0.17%)
Nov 07, 2012 6.083 6.093 6.055 6.072 76,218 -0.04(-0.61%)
Nov 06, 2012 6.069 6.110 6.055 6.110 53,010 +0.03(+0.56%)
Nov 05, 2012 6.055 6.076 6.042 6.076 55,421 +0.02(+0.34%)
Nov 02, 2012 6.106 6.106 6.055 6.055 73,261 -0.02(-0.33%)
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.