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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 6.275 6.302 6.264 6.282 169,233 +0.03(+0.45%)
Apr 29, 2013 6.279 6.303 6.240 6.254 161,475 +0.00(+0.06%)
Apr 26, 2013 6.226 6.293 6.229 6.250 130,318 +0.02(+0.34%)
Apr 25, 2013 6.205 6.247 6.205 6.229 84,127 +0.00(+0.06%)
Apr 24, 2013 6.279 6.282 6.201 6.226 160,320 -0.02(-0.28%)
Apr 23, 2013 6.194 6.261 6.180 6.243 150,853 +0.09(+1.43%)
Apr 22, 2013 6.184 6.191 6.152 6.155 137,758 -0.04(-0.57%)
Apr 19, 2013 6.152 6.219 6.152 6.191 108,356 -0.01(-0.11%)
Apr 18, 2013 6.264 6.268 6.187 6.198 99,593 +0.01(+0.11%)
Apr 17, 2013 6.240 6.246 6.191 6.191 227,063 -0.07(-1.07%)
Apr 16, 2013 6.247 6.261 6.219 6.257 106,047 +0.05(+0.73%)
Apr 15, 2013 6.293 6.293 6.212 6.212 85,924 -0.04(-0.67%)
Apr 12, 2013 6.275 6.275 6.233 6.254 94,084 +0.01(+0.11%)
Apr 11, 2013 6.275 6.275 6.235 6.247 61,264 +0.01(+0.17%)
Apr 10, 2013 6.110 6.254 6.110 6.236 233,909 +0.03(+0.51%)
Apr 09, 2013 6.194 6.233 6.191 6.205 125,670 +0.00(+0.00%)
Apr 08, 2013 6.226 6.226 6.189 6.205 83,721 +0.01(+0.11%)
Apr 05, 2013 6.194 6.205 6.138 6.198 138,998 +0.05(+0.74%)
Apr 04, 2013 6.113 6.198 6.113 6.152 194,274 +0.01(+0.23%)
Apr 03, 2013 6.120 6.155 6.092 6.138 235,910 -0.02(-0.29%)
Apr 02, 2013 6.145 6.173 6.127 6.155 192,375 -0.01(-0.23%)
Apr 01, 2013 6.212 6.212 6.152 6.170 176,935 -0.04(-0.57%)
Mar 28, 2013 6.236 6.261 6.205 6.205 190,754 -0.06(-0.95%)
Mar 27, 2013 6.264 6.274 6.240 6.264 104,165 +0.00(+0.00%)
Mar 26, 2013 6.261 6.264 6.210 6.264 97,824 +0.03(+0.50%)
Mar 25, 2013 6.261 6.261 6.187 6.233 109,965 +0.02(+0.28%)
Mar 22, 2013 6.184 6.250 6.184 6.215 74,434 +0.01(+0.11%)
Mar 21, 2013 6.212 6.212 6.177 6.208 70,193 +0.02(+0.28%)
Mar 20, 2013 6.149 6.198 6.149 6.191 98,073 +0.02(+0.28%)
Mar 19, 2013 6.152 6.198 6.148 6.173 138,816 +0.05(+0.80%)
Mar 18, 2013 6.055 6.149 6.055 6.124 141,145 +0.04(+0.63%)
Mar 15, 2013 6.243 6.243 6.072 6.086 282,765 -0.12(-1.97%)
Mar 14, 2013 6.194 6.229 6.184 6.208 154,820 -0.02(-0.34%)
Mar 13, 2013 6.281 6.281 6.195 6.229 132,871 -0.02(-0.39%)
Mar 12, 2013 6.250 6.257 6.209 6.254 81,494 +0.02(+0.34%)
Mar 11, 2013 6.285 6.285 6.187 6.233 200,859 -0.02(-0.34%)
Mar 08, 2013 6.274 6.295 6.233 6.254 77,141 +0.00(+0.06%)
Mar 07, 2013 6.205 6.268 6.201 6.250 114,246 +0.02(+0.39%)
Mar 06, 2013 6.243 6.257 6.191 6.226 193,378 -0.03(-0.50%)
Mar 05, 2013 6.327 6.331 6.243 6.257 202,803 -0.03(-0.50%)
Mar 04, 2013 6.288 6.316 6.261 6.288 207,775 -0.02(-0.28%)
Mar 01, 2013 6.299 6.344 6.274 6.306 126,166 -0.02(-0.33%)
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%)
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.