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, 2015 4.615 4.628 4.615 4.619 50,527 +0.00(+0.00%)
Nov 27, 2015 4.615 4.628 4.615 4.619 33,337 +0.00(+0.00%)
Nov 25, 2015 4.615 4.619 4.619 4.619 73,606 +0.00(+0.00%)
Nov 24, 2015 4.615 4.624 4.609 4.619 85,982 +0.00(+0.00%)
Nov 23, 2015 4.633 4.637 4.615 4.619 96,530 +0.00(+0.10%)
Nov 20, 2015 4.605 4.682 4.605 4.615 116,596 +0.00(+0.10%)
Nov 19, 2015 4.569 4.610 4.569 4.610 59,910 +0.03(+0.69%)
Nov 18, 2015 4.574 4.596 4.569 4.578 145,824 +0.01(+0.20%)
Nov 17, 2015 4.569 4.578 4.560 4.569 99,061 -0.00(-0.11%)
Nov 16, 2015 4.574 4.583 4.566 4.574 90,069 +0.00(+0.11%)
Nov 13, 2015 4.560 4.587 4.551 4.569 98,051 +0.01(+0.20%)
Nov 12, 2015 4.560 4.574 4.556 4.560 134,589 -0.02(-0.39%)
Nov 11, 2015 4.569 4.592 4.569 4.578 89,764 +0.01(+0.18%)
Nov 10, 2015 4.569 4.578 4.560 4.570 62,094 +0.00(+0.01%)
Nov 09, 2015 4.628 4.628 4.565 4.569 90,281 -0.07(-1.56%)
Nov 06, 2015 4.660 4.660 4.612 4.642 72,587 -0.05(-1.06%)
Nov 05, 2015 4.660 4.691 4.655 4.691 169,573 +0.03(+0.58%)
Nov 04, 2015 4.678 4.691 4.637 4.664 102,821 -0.01(-0.19%)
Nov 03, 2015 4.678 4.678 4.651 4.673 89,906 +0.01(+0.19%)
Nov 02, 2015 4.660 4.714 4.655 4.664 125,898 +0.03(+0.68%)
Oct 30, 2015 4.615 4.642 4.610 4.633 70,119 +0.02(+0.49%)
Oct 29, 2015 4.610 4.623 4.610 4.610 84,254 -0.00(-0.10%)
Oct 28, 2015 4.646 4.651 4.615 4.615 222,055 -0.02(-0.39%)
Oct 27, 2015 4.642 4.659 4.633 4.633 78,737 -0.00(-0.10%)
Oct 26, 2015 4.669 4.673 4.615 4.637 149,385 -0.03(-0.67%)
Oct 23, 2015 4.628 4.686 4.615 4.669 131,274 +0.05(+1.17%)
Oct 22, 2015 4.633 4.646 4.610 4.615 76,628 -0.00(-0.10%)
Oct 21, 2015 4.646 4.646 4.610 4.619 41,559 +0.00(+0.00%)
Oct 20, 2015 4.633 4.658 4.597 4.619 82,657 -0.03(-0.67%)
Oct 19, 2015 4.646 4.660 4.637 4.651 69,209 -0.00(-0.10%)
Oct 16, 2015 4.583 4.660 4.583 4.655 125,586 +0.07(+1.47%)
Oct 15, 2015 4.565 4.592 4.547 4.588 90,181 +0.04(+0.89%)
Oct 14, 2015 4.547 4.570 4.547 4.547 50,449 -0.01(-0.20%)
Oct 13, 2015 4.570 4.574 4.552 4.556 57,239 -0.04(-0.78%)
Oct 12, 2015 4.583 4.606 4.565 4.592 140,952 +0.03(+0.59%)
Oct 09, 2015 4.507 4.565 4.496 4.565 106,293 +0.07(+1.60%)
Oct 08, 2015 4.467 4.534 4.458 4.494 200,448 +0.01(+0.20%)
Oct 07, 2015 4.435 4.485 4.435 4.485 164,084 +0.06(+1.32%)
Oct 06, 2015 4.377 4.431 4.377 4.426 121,088 +0.04(+0.92%)
Oct 05, 2015 4.319 4.390 4.319 4.386 106,688 +0.06(+1.45%)
Oct 02, 2015 4.283 4.323 4.278 4.323 162,711 +0.03(+0.63%)
Oct 01, 2015 4.296 4.311 4.278 4.296 200,259 -0.00(-0.10%)
Sep 30, 2015 4.283 4.332 4.270 4.301 188,973 +0.03(+0.73%)
Sep 29, 2015 4.292 4.310 4.270 4.270 95,547 -0.04(-0.83%)
Sep 28, 2015 4.350 4.367 4.296 4.305 87,050 -0.05(-1.22%)
Sep 25, 2015 4.359 4.363 4.336 4.359 51,994 +0.00(+0.00%)
Sep 24, 2015 4.332 4.359 4.327 4.359 140,379 +0.02(+0.41%)
Sep 23, 2015 4.363 4.367 4.341 4.341 88,959 +0.00(+0.00%)
Sep 22, 2015 4.359 4.376 4.341 4.341 77,887 -0.05(-1.23%)
Sep 21, 2015 4.421 4.421 4.390 4.395 52,363 +0.00(+0.02%)
Sep 18, 2015 4.354 4.399 4.354 4.394 81,781 +0.02(+0.51%)
Sep 17, 2015 4.319 4.407 4.319 4.372 67,335 +0.04(+0.92%)
Sep 16, 2015 4.296 4.341 4.296 4.332 90,118 +0.02(+0.41%)
Sep 15, 2015 4.345 4.345 4.314 4.314 61,353 -0.03(-0.61%)
Sep 14, 2015 4.332 4.345 4.332 4.341 80,833 -0.00(-0.10%)
Sep 11, 2015 4.336 4.350 4.332 4.345 63,399 +0.01(+0.21%)
Sep 10, 2015 4.336 4.361 4.332 4.336 66,309 -0.01(-0.20%)
Sep 09, 2015 4.345 4.354 4.341 4.345 46,424 +0.00(+0.00%)
Sep 08, 2015 4.354 4.354 4.336 4.345 59,537 +0.00(+0.10%)
Sep 04, 2015 4.345 4.341 4.341 4.341 89,580 -0.02(-0.51%)
Sep 03, 2015 4.381 4.394 4.363 4.363 119,029 -0.02(-0.41%)
Sep 02, 2015 4.385 4.403 4.376 4.381 117,717 +0.00(+0.10%)
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.