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 (%)
May 31, 2016 5.243 5.267 5.201 5.205 79,785 -0.04(-0.72%)
May 27, 2016 5.243 5.243 5.243 5.243 27,260 -0.00(-0.09%)
May 26, 2016 5.276 5.319 5.234 5.248 97,118 -0.03(-0.54%)
May 25, 2016 5.309 5.314 5.267 5.276 48,885 +0.01(+0.27%)
May 24, 2016 5.257 5.338 5.257 5.262 65,633 +0.00(+0.09%)
May 23, 2016 5.253 5.300 5.210 5.257 76,552 +0.03(+0.62%)
May 20, 2016 5.224 5.243 5.205 5.225 30,682 +0.02(+0.37%)
May 19, 2016 5.205 5.238 5.182 5.205 60,641 -0.01(-0.27%)
May 18, 2016 5.186 5.229 5.186 5.219 92,942 +0.01(+0.27%)
May 17, 2016 5.271 5.271 5.205 5.205 43,947 -0.05(-0.99%)
May 16, 2016 5.257 5.286 5.238 5.257 103,301 +0.00(+0.09%)
May 13, 2016 5.243 5.276 5.236 5.253 18,178 +0.00(+0.09%)
May 12, 2016 5.238 5.262 5.224 5.248 101,137 +0.04(+0.82%)
May 11, 2016 5.196 5.238 5.186 5.205 108,557 +0.02(+0.36%)
May 10, 2016 5.182 5.201 5.172 5.186 46,417 +0.00(+0.09%)
May 09, 2016 5.177 5.234 5.177 5.182 158,271 -0.01(-0.18%)
May 06, 2016 5.224 5.224 5.186 5.191 44,008 -0.02(-0.36%)
May 05, 2016 5.205 5.234 5.201 5.210 130,761 -0.00(-0.09%)
May 04, 2016 5.229 5.234 5.196 5.215 87,714 -0.00(-0.09%)
May 03, 2016 5.229 5.248 5.205 5.219 85,721 +0.00(+0.09%)
May 02, 2016 5.205 5.231 5.205 5.215 44,033 +0.00(+0.05%)
Apr 29, 2016 5.203 5.222 5.203 5.212 48,520 +0.02(+0.45%)
Apr 28, 2016 5.175 5.207 5.175 5.189 50,593 +0.03(+0.55%)
Apr 27, 2016 5.151 5.189 5.128 5.161 76,597 +0.04(+0.83%)
Apr 26, 2016 5.109 5.156 5.109 5.118 52,248 +0.02(+0.37%)
Apr 25, 2016 5.170 5.170 5.085 5.100 70,658 -0.07(-1.36%)
Apr 22, 2016 5.184 5.184 5.170 5.170 79,869 -0.00(-0.09%)
Apr 21, 2016 5.179 5.198 5.165 5.175 46,459 +0.01(+0.18%)
Apr 20, 2016 5.114 5.178 5.114 5.165 44,929 +0.04(+0.73%)
Apr 19, 2016 5.165 5.176 5.128 5.128 164,381 -0.03(-0.55%)
Apr 18, 2016 5.132 5.170 5.132 5.156 113,834 +0.02(+0.46%)
Apr 15, 2016 5.128 5.165 5.114 5.132 101,839 +0.00(+0.09%)
Apr 14, 2016 5.100 5.128 5.100 5.128 24,908 +0.03(+0.55%)
Apr 13, 2016 5.071 5.114 5.071 5.100 58,392 +0.03(+0.56%)
Apr 12, 2016 5.053 5.090 5.044 5.071 44,773 +0.03(+0.65%)
Apr 11, 2016 5.057 5.071 5.015 5.038 435,693 -0.01(-0.19%)
Apr 08, 2016 5.100 5.100 5.038 5.048 38,544 -0.02(-0.46%)
Apr 07, 2016 5.067 5.091 5.067 5.071 32,263 +0.00(+0.00%)
Apr 06, 2016 5.071 5.076 5.048 5.071 85,754 +0.01(+0.28%)
Apr 05, 2016 5.057 5.071 5.048 5.057 76,345 +0.00(+0.00%)
Apr 04, 2016 5.104 5.116 5.057 5.057 123,566 -0.06(-1.10%)
Apr 01, 2016 5.114 5.114 5.085 5.114 49,644 -0.00(-0.05%)
Mar 31, 2016 5.055 5.116 5.046 5.116 59,221 +0.07(+1.39%)
Mar 30, 2016 5.032 5.060 5.032 5.046 70,389 +0.02(+0.46%)
Mar 29, 2016 5.013 5.032 4.985 5.023 53,688 +0.02(+0.37%)
Mar 28, 2016 5.013 5.013 4.982 5.004 120,420 +0.01(+0.28%)
Mar 24, 2016 4.971 4.990 4.990 4.990 96,403 -0.02(-0.47%)
Mar 23, 2016 5.041 5.093 5.009 5.013 33,644 -0.02(-0.46%)
Mar 22, 2016 5.041 5.055 5.023 5.037 38,135 -0.03(-0.64%)
Mar 21, 2016 5.018 5.069 5.018 5.069 42,160 +0.06(+1.21%)
Mar 18, 2016 4.948 5.055 4.948 5.009 54,356 +0.06(+1.13%)
Mar 17, 2016 4.906 4.971 4.906 4.953 91,735 +0.05(+0.95%)
Mar 16, 2016 4.878 4.915 4.874 4.906 68,752 +0.00(+0.10%)
Mar 15, 2016 4.911 4.920 4.873 4.901 37,845 +0.00(+0.10%)
Mar 14, 2016 4.943 4.969 4.887 4.897 82,407 -0.05(-0.94%)
Mar 11, 2016 4.901 4.943 4.887 4.943 33,287 +0.06(+1.15%)
Mar 10, 2016 4.883 4.901 4.845 4.887 67,518 +0.03(+0.58%)
Mar 09, 2016 4.850 4.878 4.836 4.859 81,100 +0.02(+0.48%)
Mar 08, 2016 4.869 4.869 4.831 4.836 32,292 -0.04(-0.86%)
Mar 07, 2016 4.827 4.878 4.827 4.878 406,216 +0.05(+1.06%)
Mar 04, 2016 4.794 4.817 4.785 4.827 64,898 +0.03(+0.58%)
Mar 03, 2016 4.747 4.799 4.743 4.799 35,977 +0.05(+0.98%)
Mar 02, 2016 4.733 4.761 4.724 4.752 61,372 +0.00(+0.00%)
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.