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 (%)
Jun 30, 2015 4.715 4.728 4.710 4.728 147,860 +0.03(+0.55%)
Jun 29, 2015 4.676 4.732 4.659 4.702 484,396 -0.03(-0.73%)
Jun 26, 2015 4.788 4.788 4.706 4.736 139,004 -0.05(-1.00%)
Jun 25, 2015 4.797 4.801 4.749 4.784 134,787 -0.02(-0.45%)
Jun 24, 2015 4.784 4.814 4.784 4.806 174,200 +0.03(+0.63%)
Jun 23, 2015 4.771 4.784 4.758 4.775 109,719 +0.01(+0.26%)
Jun 22, 2015 4.771 4.784 4.758 4.763 176,702 -0.01(-0.26%)
Jun 19, 2015 4.754 4.784 4.754 4.775 97,163 +0.01(+0.14%)
Jun 18, 2015 4.762 4.780 4.754 4.769 153,874 +0.01(+0.23%)
Jun 17, 2015 4.762 4.762 4.736 4.758 217,037 -0.00(-0.09%)
Jun 16, 2015 4.762 4.771 4.762 4.762 73,911 +0.00(+0.01%)
Jun 15, 2015 4.775 4.775 4.741 4.762 141,979 -0.01(-0.29%)
Jun 12, 2015 4.762 4.784 4.742 4.775 151,331 +0.00(+0.00%)
Jun 11, 2015 4.797 4.797 4.775 4.775 85,737 -0.01(-0.27%)
Jun 10, 2015 4.749 4.797 4.749 4.788 149,678 +0.04(+0.82%)
Jun 09, 2015 4.784 4.819 4.736 4.749 169,597 -0.03(-0.63%)
Jun 08, 2015 4.823 4.834 4.771 4.780 244,700 -0.07(-1.43%)
Jun 05, 2015 4.862 4.862 4.840 4.849 128,292 -0.05(-0.97%)
Jun 04, 2015 4.871 4.897 4.858 4.897 124,850 -0.00(-0.09%)
Jun 03, 2015 4.940 4.940 4.901 4.901 120,938 -0.04(-0.79%)
Jun 02, 2015 4.949 4.962 4.923 4.940 108,333 -0.03(-0.52%)
Jun 01, 2015 4.983 4.983 4.966 4.966 119,619 -0.01(-0.26%)
May 29, 2015 4.979 4.979 4.957 4.979 98,043 -0.01(-0.26%)
May 28, 2015 4.987 4.992 4.970 4.992 111,248 -0.01(-0.17%)
May 27, 2015 4.992 5.005 4.970 5.000 153,899 -0.01(-0.26%)
May 26, 2015 5.013 5.015 5.005 5.013 50,678 -0.01(-0.17%)
May 22, 2015 5.035 5.022 5.022 5.022 79,378 -0.00(-0.09%)
May 21, 2015 5.009 5.030 5.009 5.026 138,791 +0.02(+0.43%)
May 20, 2015 4.992 5.022 4.992 5.005 119,850 +0.00(+0.00%)
May 19, 2015 5.035 5.043 5.001 5.005 348,914 -0.04(-0.85%)
May 18, 2015 5.013 5.048 5.009 5.048 226,496 +0.03(+0.69%)
May 15, 2015 4.983 5.013 4.966 5.013 150,023 +0.05(+0.95%)
May 14, 2015 4.953 4.975 4.949 4.966 163,883 +0.04(+0.87%)
May 13, 2015 4.975 4.983 4.910 4.923 260,613 -0.06(-1.12%)
May 12, 2015 4.936 4.979 4.932 4.979 297,830 +0.01(+0.26%)
May 11, 2015 4.957 4.987 4.957 4.966 92,928 -0.01(-0.26%)
May 08, 2015 4.949 4.987 4.949 4.979 132,161 +0.05(+1.05%)
May 07, 2015 4.957 4.966 4.923 4.927 109,689 -0.03(-0.52%)
May 06, 2015 5.005 5.005 4.936 4.953 120,704 -0.04(-0.77%)
May 05, 2015 5.018 5.018 4.987 4.992 94,034 -0.04(-0.85%)
May 04, 2015 5.052 5.052 5.026 5.035 99,740 -0.00(-0.09%)
May 01, 2015 5.056 5.056 5.026 5.039 94,230 -0.01(-0.17%)
Apr 30, 2015 5.018 5.048 5.005 5.048 199,769 +0.01(+0.25%)
Apr 29, 2015 4.984 5.035 4.984 5.035 236,922 +0.02(+0.34%)
Apr 28, 2015 4.996 5.022 4.996 5.018 87,281 +0.00(+0.08%)
Apr 27, 2015 4.984 5.018 4.984 5.014 151,350 +0.02(+0.43%)
Apr 24, 2015 4.988 5.001 4.988 4.992 92,099 -0.00(-0.09%)
Apr 23, 2015 4.984 5.001 4.969 4.996 149,929 +0.02(+0.34%)
Apr 22, 2015 4.979 4.979 4.962 4.979 138,062 +0.02(+0.34%)
Apr 21, 2015 4.945 4.971 4.945 4.962 156,100 +0.02(+0.34%)
Apr 20, 2015 4.988 4.988 4.941 4.945 302,408 -0.03(-0.60%)
Apr 17, 2015 4.971 4.988 4.971 4.975 144,393 -0.02(-0.34%)
Apr 16, 2015 4.962 5.001 4.962 4.992 225,972 +0.01(+0.26%)
Apr 15, 2015 4.954 4.979 4.950 4.979 140,037 +0.04(+0.78%)
Apr 14, 2015 4.954 4.958 4.941 4.941 208,854 -0.01(-0.26%)
Apr 13, 2015 4.958 4.971 4.937 4.954 168,555 -0.00(-0.09%)
Apr 10, 2015 4.992 4.992 4.954 4.958 380,553 -0.02(-0.43%)
Apr 09, 2015 5.001 5.003 4.967 4.979 252,007 -0.01(-0.17%)
Apr 08, 2015 4.988 5.003 4.984 4.988 178,972 +0.02(+0.43%)
Apr 07, 2015 4.950 4.979 4.950 4.967 199,997 +0.02(+0.34%)
Apr 06, 2015 4.915 4.967 4.915 4.950 170,563 +0.03(+0.52%)
Apr 02, 2015 4.924 4.924 4.924 4.924 617,609 -0.03(-0.69%)
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.