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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 5.573 5.573 5.538 5.549 80,054 -0.01(-0.21%)
Apr 29, 2014 5.588 5.588 5.549 5.561 138,693 -0.02(-0.28%)
Apr 28, 2014 5.573 5.588 5.549 5.577 205,373 +0.04(+0.78%)
Apr 25, 2014 5.553 5.553 5.526 5.534 70,813 -0.01(-0.21%)
Apr 24, 2014 5.553 5.553 5.522 5.546 214,804 -0.01(-0.14%)
Apr 23, 2014 5.522 5.553 5.514 5.553 133,128 +0.02(+0.28%)
Apr 22, 2014 5.507 5.538 5.507 5.538 98,568 +0.03(+0.50%)
Apr 21, 2014 5.526 5.546 5.491 5.510 195,852 -0.02(-0.28%)
Apr 17, 2014 5.507 5.526 5.526 5.526 94,106 +0.02(+0.35%)
Apr 16, 2014 5.499 5.507 5.487 5.507 113,930 +0.02(+0.28%)
Apr 15, 2014 5.499 5.499 5.455 5.491 160,135 -0.01(-0.14%)
Apr 14, 2014 5.444 5.499 5.440 5.499 203,988 +0.04(+0.64%)
Apr 11, 2014 5.460 5.464 5.445 5.464 91,152 +0.00(+0.07%)
Apr 10, 2014 5.456 5.464 5.452 5.460 90,439 +0.00(+0.07%)
Apr 09, 2014 5.409 5.460 5.401 5.456 254,085 +0.02(+0.36%)
Apr 08, 2014 5.429 5.448 5.425 5.436 170,545 +0.01(+0.22%)
Apr 07, 2014 5.382 5.429 5.382 5.425 153,683 +0.00(+0.07%)
Apr 04, 2014 5.456 5.456 5.401 5.421 224,858 +0.01(+0.22%)
Apr 03, 2014 5.425 5.425 5.370 5.409 107,389 -0.01(-0.14%)
Apr 02, 2014 5.429 5.436 5.366 5.417 389,871 -0.03(-0.50%)
Apr 01, 2014 5.417 5.444 5.397 5.444 161,378 +0.05(+0.87%)
Mar 31, 2014 5.421 5.421 5.382 5.397 318,161 +0.01(+0.22%)
Mar 28, 2014 5.351 5.393 5.339 5.386 195,064 +0.03(+0.65%)
Mar 27, 2014 5.320 5.351 5.308 5.351 131,263 +0.04(+0.73%)
Mar 26, 2014 5.289 5.328 5.289 5.312 59,063 +0.02(+0.44%)
Mar 25, 2014 5.277 5.293 5.262 5.289 77,196 +0.03(+0.59%)
Mar 24, 2014 5.266 5.271 5.254 5.258 83,270 -0.00(-0.07%)
Mar 21, 2014 5.289 5.289 5.254 5.262 83,898 -0.02(-0.37%)
Mar 20, 2014 5.281 5.301 5.254 5.281 159,952 -0.00(-0.07%)
Mar 19, 2014 5.335 5.339 5.281 5.285 189,112 -0.04(-0.80%)
Mar 18, 2014 5.328 5.335 5.301 5.328 138,648 +0.00(+0.07%)
Mar 17, 2014 5.324 5.335 5.285 5.324 127,418 +0.02(+0.36%)
Mar 14, 2014 5.285 5.304 5.285 5.304 147,797 +0.03(+0.51%)
Mar 13, 2014 5.301 5.301 5.277 5.277 78,455 -0.01(-0.15%)
Mar 12, 2014 5.243 5.289 5.243 5.285 133,106 +0.01(+0.22%)
Mar 11, 2014 5.297 5.328 5.258 5.274 241,264 +0.00(+0.07%)
Mar 10, 2014 5.227 5.270 5.223 5.270 276,414 +0.03(+0.52%)
Mar 07, 2014 5.285 5.289 5.243 5.243 280,242 -0.04(-0.81%)
Mar 06, 2014 5.277 5.320 5.270 5.285 226,263 +0.00(+0.00%)
Mar 05, 2014 5.277 5.297 5.274 5.285 313,506 -0.01(-0.15%)
Mar 04, 2014 5.320 5.355 5.285 5.293 347,054 -0.02(-0.36%)
Mar 03, 2014 5.339 5.378 5.304 5.312 324,736 -0.07(-1.29%)
Feb 28, 2014 5.332 5.397 5.332 5.382 196,820 +0.03(+0.50%)
Feb 27, 2014 5.305 5.355 5.305 5.355 195,669 +0.03(+0.50%)
Feb 26, 2014 5.305 5.332 5.271 5.328 247,335 -0.00(-0.07%)
Feb 25, 2014 5.324 5.340 5.305 5.332 225,127 +0.02(+0.43%)
Feb 24, 2014 5.278 5.317 5.267 5.309 341,772 +0.04(+0.80%)
Feb 21, 2014 5.378 5.378 5.251 5.267 724,869 -0.13(-2.42%)
Feb 20, 2014 5.420 5.447 5.397 5.397 115,009 -0.03(-0.50%)
Feb 19, 2014 5.401 5.470 5.386 5.424 173,180 +0.02(+0.36%)
Feb 18, 2014 5.355 5.409 5.355 5.405 215,595 +0.06(+1.15%)
Feb 14, 2014 5.340 5.343 5.343 5.343 134,419 +0.02(+0.36%)
Feb 13, 2014 5.320 5.355 5.309 5.324 157,583 -0.02(-0.43%)
Feb 12, 2014 5.351 5.351 5.320 5.347 186,207 -0.02(-0.36%)
Feb 11, 2014 5.340 5.367 5.310 5.367 243,075 +0.02(+0.29%)
Feb 10, 2014 5.340 5.353 5.320 5.351 165,466 +0.00(+0.00%)
Feb 07, 2014 5.317 5.363 5.309 5.351 184,587 +0.03(+0.65%)
Feb 06, 2014 5.286 5.332 5.286 5.317 174,276 +0.02(+0.29%)
Feb 05, 2014 5.248 5.309 5.240 5.301 334,773 +0.03(+0.66%)
Feb 04, 2014 5.224 5.271 5.224 5.267 212,948 +0.04(+0.73%)
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.