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 (%)
Nov 28, 2014 5.359 5.371 5.342 5.367 138,860 -0.01(-0.15%)
Nov 26, 2014 5.354 5.375 5.375 5.375 102,699 +0.02(+0.46%)
Nov 25, 2014 5.354 5.354 5.334 5.350 70,362 +0.00(+0.00%)
Nov 24, 2014 5.354 5.354 5.337 5.350 100,222 +0.00(+0.08%)
Nov 21, 2014 5.326 5.346 5.317 5.346 152,220 +0.04(+0.70%)
Nov 20, 2014 5.284 5.309 5.280 5.309 136,942 +0.00(+0.00%)
Nov 19, 2014 5.313 5.322 5.276 5.309 219,997 -0.00(-0.08%)
Nov 18, 2014 5.322 5.322 5.289 5.313 196,616 -0.00(-0.08%)
Nov 17, 2014 5.334 5.334 5.297 5.317 172,651 -0.01(-0.23%)
Nov 14, 2014 5.334 5.338 5.306 5.330 152,856 -0.00(-0.08%)
Nov 13, 2014 5.363 5.367 5.330 5.334 166,955 -0.02(-0.46%)
Nov 12, 2014 5.359 5.359 5.334 5.359 221,813 +0.01(+0.23%)
Nov 11, 2014 5.322 5.346 5.313 5.346 248,619 +0.02(+0.31%)
Nov 10, 2014 5.326 5.346 5.317 5.330 243,470 -0.01(-0.23%)
Nov 07, 2014 5.350 5.357 5.326 5.342 341,080 -0.02(-0.46%)
Nov 06, 2014 5.379 5.387 5.359 5.367 210,650 -0.04(-0.69%)
Nov 05, 2014 5.429 5.437 5.396 5.404 212,895 -0.03(-0.61%)
Nov 04, 2014 5.445 5.449 5.412 5.437 136,240 -0.03(-0.60%)
Nov 03, 2014 5.470 5.474 5.449 5.470 168,628 -0.00(-0.08%)
Oct 31, 2014 5.474 5.476 5.290 5.474 269,749 +0.00(+0.00%)
Oct 30, 2014 5.466 5.494 5.453 5.474 160,484 -0.01(-0.22%)
Oct 29, 2014 5.494 5.507 5.458 5.486 112,139 -0.00(-0.07%)
Oct 28, 2014 5.490 5.494 5.462 5.490 133,111 +0.00(+0.07%)
Oct 27, 2014 5.486 5.515 5.478 5.486 83,679 -0.03(-0.52%)
Oct 24, 2014 5.523 5.523 5.491 5.515 52,685 +0.00(+0.00%)
Oct 23, 2014 5.527 5.535 5.486 5.515 163,536 +0.02(+0.30%)
Oct 22, 2014 5.531 5.535 5.458 5.498 258,170 -0.01(-0.22%)
Oct 21, 2014 5.474 5.511 5.441 5.511 208,148 +0.04(+0.82%)
Oct 20, 2014 5.388 5.466 5.388 5.466 374,410 +0.06(+1.06%)
Oct 17, 2014 5.396 5.424 5.380 5.409 119,199 +0.02(+0.38%)
Oct 16, 2014 5.335 5.388 5.327 5.388 239,240 +0.02(+0.46%)
Oct 15, 2014 5.413 5.417 5.315 5.364 310,268 -0.06(-1.06%)
Oct 14, 2014 5.453 5.494 5.400 5.421 429,482 -0.03(-0.60%)
Oct 13, 2014 5.462 5.498 5.453 5.453 84,173 -0.03(-0.60%)
Oct 10, 2014 5.511 5.515 5.468 5.486 106,788 -0.03(-0.52%)
Oct 09, 2014 5.547 5.547 5.486 5.515 122,959 -0.02(-0.44%)
Oct 08, 2014 5.470 5.539 5.466 5.539 109,576 +0.06(+1.04%)
Oct 07, 2014 5.482 5.511 5.474 5.482 112,868 +0.00(+0.07%)
Oct 06, 2014 5.474 5.515 5.474 5.478 195,737 +0.00(+0.07%)
Oct 03, 2014 5.474 5.503 5.458 5.474 162,063 +0.02(+0.30%)
Oct 02, 2014 5.498 5.503 5.409 5.458 280,694 -0.03(-0.52%)
Oct 01, 2014 5.498 5.511 5.453 5.486 466,606 -0.02(-0.44%)
Sep 30, 2014 5.588 5.621 5.499 5.511 833,251 -0.08(-1.45%)
Sep 29, 2014 5.604 5.628 5.555 5.592 280,707 -0.05(-0.86%)
Sep 26, 2014 5.652 5.677 5.633 5.640 52,905 -0.03(-0.57%)
Sep 25, 2014 5.742 5.742 5.648 5.673 67,764 -0.06(-1.06%)
Sep 24, 2014 5.681 5.754 5.680 5.734 179,406 +0.08(+1.36%)
Sep 23, 2014 5.596 5.677 5.596 5.657 106,802 +0.06(+1.01%)
Sep 22, 2014 5.673 5.673 5.599 5.600 90,607 -0.06(-1.14%)
Sep 19, 2014 5.657 5.689 5.652 5.665 99,805 +0.00(+0.00%)
Sep 18, 2014 5.713 5.713 5.657 5.665 143,976 -0.04(-0.64%)
Sep 17, 2014 5.705 5.713 5.677 5.701 128,187 +0.00(+0.07%)
Sep 16, 2014 5.665 5.701 5.652 5.697 232,743 +0.05(+0.93%)
Sep 15, 2014 5.693 5.701 5.616 5.644 255,878 -0.02(-0.43%)
Sep 12, 2014 5.758 5.762 5.661 5.669 171,102 -0.09(-1.62%)
Sep 11, 2014 5.782 5.794 5.738 5.762 134,023 -0.04(-0.63%)
Sep 10, 2014 5.774 5.823 5.767 5.798 183,468 +0.04(+0.63%)
Sep 09, 2014 5.831 5.831 5.762 5.762 162,387 -0.07(-1.25%)
Sep 08, 2014 5.782 5.843 5.770 5.835 193,619 +0.02(+0.42%)
Sep 05, 2014 5.786 5.827 5.754 5.811 129,949 +0.02(+0.28%)
Sep 04, 2014 5.778 5.859 5.742 5.794 219,471 -0.00(-0.07%)
Sep 03, 2014 5.762 5.765 5.738 5.798 108,924 +0.03(+0.56%)
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.