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 (%)
Nov 30, 2012 6.028 6.082 6.028 6.042 109,239 -0.00(-0.06%)
Nov 29, 2012 6.065 6.072 6.028 6.045 95,576 +0.01(+0.17%)
Nov 28, 2012 6.015 6.065 6.005 6.035 124,843 +0.02(+0.34%)
Nov 27, 2012 5.994 6.015 5.951 6.015 131,462 +0.02(+0.34%)
Nov 26, 2012 5.984 5.998 5.914 5.994 150,687 +0.03(+0.47%)
Nov 23, 2012 5.981 5.988 5.944 5.966 31,983 +0.03(+0.43%)
Nov 21, 2012 5.934 5.951 5.897 5.941 72,208 +0.02(+0.40%)
Nov 20, 2012 5.927 5.927 5.843 5.917 108,734 +0.00(+0.06%)
Nov 19, 2012 5.810 5.931 5.810 5.914 124,602 +0.10(+1.73%)
Nov 16, 2012 5.669 5.837 5.669 5.813 165,470 +0.16(+2.85%)
Nov 15, 2012 5.679 5.705 5.476 5.652 444,766 -0.01(-0.18%)
Nov 14, 2012 5.826 5.870 5.638 5.662 482,800 -0.22(-3.77%)
Nov 13, 2012 5.968 5.978 5.867 5.884 122,144 -0.08(-1.41%)
Nov 12, 2012 6.031 6.031 5.957 5.968 102,415 -0.04(-0.73%)
Nov 09, 2012 6.005 6.017 5.984 6.011 150,479 -0.01(-0.22%)
Nov 08, 2012 6.031 6.035 6.001 6.025 81,413 +0.01(+0.17%)
Nov 07, 2012 6.025 6.035 5.998 6.015 76,949 -0.04(-0.61%)
Nov 06, 2012 6.011 6.052 5.998 6.052 53,518 +0.03(+0.56%)
Nov 05, 2012 5.998 6.018 5.985 6.018 55,953 +0.02(+0.34%)
Nov 02, 2012 6.048 6.048 5.998 5.998 73,964 -0.02(-0.33%)
Nov 01, 2012 6.048 6.048 6.008 6.018 162,086 -0.02(-0.28%)
Oct 31, 2012 6.028 6.041 6.011 6.035 101,760 +0.01(+0.22%)
Oct 26, 2012 6.035 6.021 6.021 6.021 110,012 +0.00(+0.00%)
Oct 25, 2012 6.015 6.021 5.998 6.021 71,376 +0.03(+0.56%)
Oct 24, 2012 6.018 6.018 5.988 5.988 72,557 -0.01(-0.11%)
Oct 23, 2012 5.995 6.017 5.988 5.995 86,286 -0.01(-0.17%)
Oct 19, 2012 6.018 6.025 5.975 6.005 70,141 -0.01(-0.17%)
Oct 18, 2012 6.021 6.041 5.991 6.015 103,708 -0.00(-0.07%)
Oct 17, 2012 6.045 6.045 6.001 6.019 54,035 -0.04(-0.59%)
Oct 16, 2012 6.031 6.055 6.021 6.055 98,624 +0.03(+0.55%)
Oct 15, 2012 6.018 6.025 6.005 6.021 110,932 +0.02(+0.33%)
Oct 12, 2012 5.998 6.015 5.981 6.001 93,798 +0.02(+0.28%)
Oct 11, 2012 5.988 6.015 5.958 5.985 149,614 +0.00(+0.06%)
Oct 10, 2012 5.978 6.015 5.971 5.981 157,701 -0.03(-0.50%)
Oct 09, 2012 5.991 6.025 5.971 6.011 179,332 +0.00(+0.00%)
Oct 08, 2012 5.985 6.017 5.978 6.011 132,335 -0.01(-0.17%)
Oct 05, 2012 5.978 6.031 5.971 6.021 99,655 +0.03(+0.50%)
Oct 04, 2012 5.978 6.011 5.971 5.991 198,163 -0.01(-0.11%)
Oct 03, 2012 6.005 6.038 5.948 5.998 305,352 -0.03(-0.44%)
Oct 02, 2012 6.045 6.071 6.021 6.025 181,757 -0.05(-0.77%)
Oct 01, 2012 6.158 6.158 6.058 6.071 280,930 -0.10(-1.62%)
Sep 28, 2012 6.032 6.195 6.032 6.172 1,010,942 +0.11(+1.80%)
Sep 27, 2012 6.039 6.095 6.029 6.062 170,951 +0.02(+0.27%)
Sep 26, 2012 6.016 6.046 6.009 6.046 104,706 +0.02(+0.33%)
Sep 25, 2012 6.013 6.036 5.999 6.026 169,734 +0.04(+0.61%)
Sep 24, 2012 6.013 6.013 5.976 5.989 145,449 -0.01(-0.17%)
Sep 21, 2012 6.029 6.036 5.973 5.999 247,094 -0.02(-0.28%)
Sep 20, 2012 6.069 6.075 5.950 6.016 229,682 -0.07(-1.09%)
Sep 19, 2012 6.059 6.109 6.020 6.082 113,258 +0.03(+0.49%)
Sep 18, 2012 6.059 6.066 6.032 6.052 110,426 -0.01(-0.11%)
Sep 17, 2012 6.039 6.059 5.973 6.059 151,076 +0.03(+0.49%)
Sep 14, 2012 6.029 6.059 5.960 6.029 241,947 +0.04(+0.72%)
Sep 13, 2012 5.989 6.016 5.947 5.986 120,596 -0.02(-0.28%)
Sep 12, 2012 5.999 6.032 5.980 6.003 130,331 +0.02(+0.28%)
Sep 11, 2012 5.930 5.993 5.903 5.986 116,584 +0.04(+0.72%)
Sep 10, 2012 5.950 5.966 5.913 5.943 117,653 -0.03(-0.44%)
Sep 07, 2012 5.973 5.973 5.930 5.969 139,170 +0.01(+0.17%)
Sep 06, 2012 5.973 5.986 5.943 5.960 151,269 +0.07(+1.24%)
Sep 05, 2012 5.960 5.999 5.887 5.887 181,154 -0.08(-1.28%)
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.