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 (%)
Feb 28, 2013 6.285 6.327 6.285 6.327 136,781 +0.01(+0.22%)
Feb 27, 2013 6.303 6.320 6.278 6.313 155,438 +0.00(+0.00%)
Feb 26, 2013 6.316 6.330 6.296 6.313 83,576 +0.01(+0.12%)
Feb 25, 2013 6.310 6.327 6.289 6.305 104,633 -0.04(-0.61%)
Feb 22, 2013 6.296 6.344 6.282 6.344 68,666 +0.05(+0.72%)
Feb 21, 2013 6.296 6.302 6.278 6.299 89,448 -0.01(-0.11%)
Feb 20, 2013 6.316 6.316 6.296 6.306 74,331 -0.01(-0.16%)
Feb 19, 2013 6.323 6.330 6.292 6.316 144,808 +0.01(+0.22%)
Feb 15, 2013 6.323 6.344 6.289 6.303 109,467 +0.00(+0.00%)
Feb 14, 2013 6.289 6.316 6.285 6.303 121,083 +0.03(+0.44%)
Feb 13, 2013 6.264 6.285 6.261 6.275 75,536 +0.01(+0.10%)
Feb 12, 2013 6.296 6.310 6.261 6.268 92,904 -0.03(-0.49%)
Feb 11, 2013 6.264 6.299 6.264 6.299 73,587 +0.02(+0.39%)
Feb 08, 2013 6.264 6.289 6.261 6.275 93,784 +0.01(+0.11%)
Feb 07, 2013 6.282 6.282 6.244 6.268 92,907 -0.03(-0.55%)
Feb 06, 2013 6.313 6.313 6.271 6.303 74,435 +0.01(+0.11%)
Feb 04, 2013 6.296 6.303 6.244 6.296 140,101 -0.01(-0.11%)
Feb 01, 2013 6.296 6.316 6.275 6.303 107,956 +0.01(+0.11%)
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%)
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.