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, 2016 5.408 5.460 5.398 5.451 55,955 +0.07(+1.24%)
Jun 29, 2016 5.346 5.384 5.346 5.384 65,255 +0.09(+1.71%)
Jun 28, 2016 5.255 5.332 5.255 5.293 72,850 +0.06(+1.09%)
Jun 27, 2016 5.327 5.355 5.236 5.236 79,462 -0.08(-1.52%)
Jun 24, 2016 5.274 5.367 5.265 5.317 79,302 -0.06(-1.15%)
Jun 23, 2016 5.370 5.403 5.370 5.379 121,510 +0.01(+0.18%)
Jun 22, 2016 5.355 5.370 5.341 5.370 76,878 +0.03(+0.62%)
Jun 21, 2016 5.322 5.351 5.322 5.336 79,747 +0.02(+0.36%)
Jun 20, 2016 5.355 5.355 5.298 5.317 43,825 +0.03(+0.54%)
Jun 17, 2016 5.293 5.296 5.274 5.289 54,105 -0.00(-0.09%)
Jun 16, 2016 5.284 5.312 5.279 5.293 45,521 +0.01(+0.27%)
Jun 15, 2016 5.284 5.312 5.274 5.279 52,852 -0.02(-0.36%)
Jun 14, 2016 5.312 5.312 5.293 5.298 71,031 -0.06(-1.16%)
Jun 13, 2016 5.389 5.389 5.317 5.360 88,869 -0.03(-0.53%)
Jun 10, 2016 5.360 5.389 5.360 5.389 108,543 +0.01(+0.18%)
Jun 09, 2016 5.384 5.398 5.360 5.379 59,437 +0.00(+0.09%)
Jun 08, 2016 5.374 5.408 5.365 5.374 90,535 +0.00(+0.00%)
Jun 07, 2016 5.289 5.374 5.289 5.374 106,780 +0.07(+1.26%)
Jun 06, 2016 5.279 5.322 5.279 5.308 221,150 +0.03(+0.54%)
Jun 03, 2016 5.203 5.279 5.203 5.279 127,575 +0.06(+1.19%)
Jun 02, 2016 5.212 5.265 5.170 5.217 74,680 -0.02(-0.36%)
Jun 01, 2016 5.189 5.241 5.189 5.236 52,013 +0.03(+0.59%)
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%)
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.