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 (%)
Sep 27, 2013 5.232 5.295 5.232 5.295 188,809 +0.02(+0.35%)
Sep 26, 2013 5.221 5.276 5.221 5.276 224,961 +0.02(+0.35%)
Sep 25, 2013 5.221 5.273 5.221 5.258 325,943 +0.02(+0.42%)
Sep 24, 2013 5.188 5.254 5.177 5.236 220,445 +0.04(+0.85%)
Sep 23, 2013 5.170 5.210 5.170 5.192 177,251 +0.02(+0.43%)
Sep 20, 2013 5.177 5.214 5.155 5.170 220,134 -0.02(-0.35%)
Sep 19, 2013 5.243 5.258 5.159 5.188 373,792 -0.04(-0.84%)
Sep 18, 2013 5.119 5.232 5.111 5.232 333,126 +0.10(+2.00%)
Sep 17, 2013 5.108 5.133 5.104 5.130 210,447 +0.00(+0.00%)
Sep 16, 2013 5.117 5.130 5.075 5.130 291,479 +0.04(+0.72%)
Sep 13, 2013 5.082 5.093 5.049 5.093 211,279 -0.01(-0.22%)
Sep 12, 2013 5.060 5.104 5.060 5.104 196,972 +0.03(+0.58%)
Sep 11, 2013 5.078 5.093 5.045 5.075 185,964 -0.02(-0.36%)
Sep 10, 2013 5.064 5.093 5.034 5.093 156,178 +0.03(+0.65%)
Sep 09, 2013 5.049 5.078 5.038 5.060 292,062 +0.00(+0.00%)
Sep 06, 2013 5.045 5.060 5.020 5.060 192,911 +0.01(+0.22%)
Sep 05, 2013 5.071 5.075 5.042 5.049 89,038 -0.04(-0.79%)
Sep 04, 2013 5.053 5.094 5.042 5.089 262,815 +0.02(+0.43%)
Sep 03, 2013 5.097 5.107 5.053 5.067 275,603 +0.00(+0.00%)
Aug 30, 2013 5.067 5.086 5.056 5.067 135,846 -0.00(-0.00%)
Aug 29, 2013 5.071 5.075 5.049 5.067 155,186 +0.01(+0.23%)
Aug 28, 2013 5.027 5.064 5.027 5.056 144,100 +0.01(+0.27%)
Aug 27, 2013 5.060 5.071 5.031 5.042 177,668 -0.04(-0.86%)
Aug 26, 2013 5.107 5.129 5.067 5.086 196,727 -0.03(-0.50%)
Aug 23, 2013 5.075 5.122 5.067 5.111 141,245 +0.02(+0.43%)
Aug 22, 2013 5.086 5.115 5.060 5.089 230,772 +0.01(+0.14%)
Aug 21, 2013 5.078 5.096 5.054 5.082 134,096 +0.01(+0.29%)
Aug 20, 2013 5.078 5.162 5.049 5.067 226,260 -0.03(-0.57%)
Aug 19, 2013 5.198 5.220 5.093 5.096 228,795 -0.13(-2.43%)
Aug 16, 2013 5.202 5.242 5.195 5.224 406,348 +0.02(+0.42%)
Aug 15, 2013 5.264 5.267 5.176 5.202 222,777 -0.05(-0.90%)
Aug 14, 2013 5.238 5.260 5.224 5.249 154,420 -0.02(-0.34%)
Aug 13, 2013 5.289 5.318 5.264 5.267 296,637 -0.04(-0.75%)
Aug 12, 2013 5.296 5.351 5.282 5.307 125,705 +0.01(+0.14%)
Aug 09, 2013 5.304 5.332 5.282 5.300 246,917 -0.01(-0.21%)
Aug 08, 2013 5.304 5.340 5.267 5.311 183,634 +0.00(+0.07%)
Aug 07, 2013 5.289 5.358 5.282 5.307 92,158 -0.01(-0.14%)
Aug 06, 2013 5.304 5.354 5.285 5.314 212,682 -0.02(-0.34%)
Aug 05, 2013 5.376 5.434 5.322 5.333 204,911 -0.06(-1.08%)
Aug 02, 2013 5.362 5.416 5.340 5.391 194,260 +0.01(+0.13%)
Aug 01, 2013 5.463 5.496 5.383 5.383 258,149 -0.08(-1.53%)
Jul 31, 2013 5.496 5.496 5.420 5.467 152,897 -0.02(-0.33%)
Jul 30, 2013 5.503 5.525 5.463 5.485 143,165 -0.03(-0.59%)
Jul 29, 2013 5.543 5.543 5.467 5.517 115,976 -0.02(-0.33%)
Jul 26, 2013 5.503 5.557 5.503 5.535 99,629 -0.01(-0.19%)
Jul 25, 2013 5.550 5.550 5.492 5.546 188,924 -0.01(-0.19%)
Jul 24, 2013 5.615 5.618 5.553 5.557 129,495 -0.06(-1.03%)
Jul 23, 2013 5.611 5.633 5.582 5.615 117,294 +0.06(+1.04%)
Jul 22, 2013 5.528 5.561 5.499 5.557 108,054 +0.04(+0.72%)
Jul 19, 2013 5.510 5.564 5.478 5.517 95,623 +0.03(+0.46%)
Jul 18, 2013 5.564 5.565 5.492 5.492 145,900 -0.05(-0.85%)
Jul 17, 2013 5.528 5.559 5.510 5.539 201,464 +0.05(+0.86%)
Jul 16, 2013 5.525 5.528 5.449 5.492 187,997 -0.05(-0.97%)
Jul 15, 2013 5.543 5.568 5.517 5.546 251,808 +0.03(+0.52%)
Jul 12, 2013 5.510 5.550 5.503 5.517 247,393 +0.01(+0.20%)
Jul 11, 2013 5.409 5.514 5.409 5.507 445,064 +0.11(+2.07%)
Jul 10, 2013 5.359 5.438 5.350 5.395 219,715 -0.01(-0.13%)
Jul 09, 2013 5.355 5.402 5.341 5.402 309,179 +0.06(+1.15%)
Jul 08, 2013 5.399 5.399 5.330 5.341 439,830 -0.01(-0.20%)
Jul 05, 2013 5.485 5.485 5.339 5.352 437,037 -0.13(-2.30%)
Jul 03, 2013 5.409 5.492 5.409 5.478 93,543 +0.03(+0.46%)
Jul 02, 2013 5.557 5.568 5.442 5.453 142,920 -0.14(-2.45%)
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.