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 )

6.320 +0.050 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 5.063 5.093 5.050 5.093 197,974 +0.01(+0.25%)
Apr 29, 2015 5.029 5.081 5.029 5.081 234,793 +0.02(+0.34%)
Apr 28, 2015 5.042 5.068 5.042 5.063 86,497 +0.00(+0.08%)
Apr 27, 2015 5.029 5.063 5.029 5.059 149,990 +0.02(+0.43%)
Apr 24, 2015 5.033 5.046 5.033 5.037 91,271 -0.00(-0.09%)
Apr 23, 2015 5.029 5.046 5.014 5.042 148,581 +0.02(+0.34%)
Apr 22, 2015 5.025 5.025 5.007 5.025 136,821 +0.02(+0.34%)
Apr 21, 2015 4.990 5.016 4.990 5.007 154,697 +0.02(+0.34%)
Apr 20, 2015 5.033 5.033 4.986 4.990 299,690 -0.03(-0.60%)
Apr 17, 2015 5.016 5.033 5.016 5.020 143,095 -0.02(-0.34%)
Apr 16, 2015 5.007 5.046 5.007 5.037 223,941 +0.01(+0.26%)
Apr 15, 2015 4.999 5.025 4.994 5.025 138,779 +0.04(+0.78%)
Apr 14, 2015 4.999 5.003 4.986 4.986 206,977 -0.01(-0.26%)
Apr 13, 2015 5.003 5.016 4.982 4.999 167,041 -0.00(-0.09%)
Apr 10, 2015 5.037 5.037 4.999 5.003 377,133 -0.02(-0.43%)
Apr 09, 2015 5.046 5.049 5.012 5.025 249,742 -0.01(-0.17%)
Apr 08, 2015 5.033 5.048 5.029 5.033 177,364 +0.02(+0.43%)
Apr 07, 2015 4.994 5.025 4.994 5.012 198,199 +0.02(+0.34%)
Apr 06, 2015 4.960 5.012 4.960 4.994 169,031 +0.03(+0.52%)
Apr 02, 2015 4.969 4.969 4.969 4.969 612,058 -0.03(-0.69%)
Apr 01, 2015 5.025 5.025 4.964 5.003 231,771 +0.00(+0.00%)
Mar 31, 2015 4.960 5.003 4.960 5.003 154,850 +0.03(+0.51%)
Mar 30, 2015 4.977 4.986 4.973 4.977 96,323 +0.00(+0.00%)
Mar 27, 2015 4.973 4.995 4.973 4.977 71,185 -0.02(-0.34%)
Mar 26, 2015 4.986 4.999 4.982 4.995 83,985 -0.00(-0.09%)
Mar 25, 2015 4.977 4.999 4.973 4.999 226,403 +0.02(+0.43%)
Mar 24, 2015 4.948 4.986 4.943 4.977 129,513 +0.03(+0.52%)
Mar 23, 2015 4.892 4.952 4.892 4.952 466,853 +0.05(+0.96%)
Mar 20, 2015 4.866 4.909 4.781 4.905 883,111 +0.03(+0.52%)
Mar 19, 2015 4.922 4.922 4.875 4.879 119,306 -0.05(-0.95%)
Mar 18, 2015 4.879 4.926 4.858 4.926 183,063 +0.04(+0.79%)
Mar 17, 2015 4.918 4.926 4.884 4.888 111,538 -0.03(-0.69%)
Mar 16, 2015 4.922 4.926 4.901 4.922 166,014 +0.03(+0.70%)
Mar 13, 2015 4.943 4.948 4.888 4.888 182,403 -0.07(-1.46%)
Mar 12, 2015 4.939 4.973 4.939 4.960 180,210 +0.02(+0.35%)
Mar 11, 2015 4.918 4.943 4.901 4.943 159,001 +0.04(+0.87%)
Mar 10, 2015 4.952 4.958 4.901 4.901 133,774 -0.06(-1.12%)
Mar 09, 2015 4.969 4.982 4.956 4.956 74,317 -0.02(-0.34%)
Mar 06, 2015 4.999 5.012 4.952 4.973 209,384 -0.04(-0.85%)
Mar 05, 2015 5.016 5.042 5.012 5.016 125,999 +0.00(+0.00%)
Mar 04, 2015 5.050 5.071 5.016 5.016 198,951 -0.05(-1.01%)
Mar 03, 2015 5.063 5.080 5.046 5.067 194,462 -0.01(-0.25%)
Mar 02, 2015 5.071 5.101 5.071 5.080 146,018 +0.00(+0.08%)
Feb 27, 2015 5.063 5.088 5.046 5.076 191,599 -0.00(-0.07%)
Feb 26, 2015 5.054 5.079 5.054 5.079 123,181 +0.01(+0.24%)
Feb 25, 2015 5.054 5.071 5.050 5.067 146,579 +0.02(+0.34%)
Feb 24, 2015 5.012 5.050 5.012 5.050 65,115 +0.03(+0.59%)
Feb 23, 2015 5.012 5.033 5.012 5.021 100,295 -0.01(-0.17%)
Feb 20, 2015 5.000 5.033 5.000 5.029 109,128 +0.03(+0.51%)
Feb 19, 2015 5.004 5.046 5.004 5.004 115,286 -0.01(-0.25%)
Feb 18, 2015 4.983 5.025 4.983 5.016 189,197 +0.03(+0.68%)
Feb 17, 2015 5.021 5.029 4.983 4.983 148,251 -0.03(-0.59%)
Feb 13, 2015 5.004 5.012 5.012 5.012 93,623 +0.01(+0.25%)
Feb 12, 2015 4.983 5.029 4.980 5.000 300,765 +0.01(+0.17%)
Feb 11, 2015 5.012 5.012 4.983 4.991 93,855 -0.02(-0.34%)
Feb 10, 2015 5.033 5.033 5.004 5.008 93,805 -0.02(-0.42%)
Feb 09, 2015 5.050 5.050 5.013 5.029 106,139 -0.02(-0.42%)
Feb 06, 2015 5.046 5.076 5.031 5.050 136,971 -0.01(-0.17%)
Feb 05, 2015 5.046 5.076 5.042 5.059 91,665 +0.02(+0.34%)
Feb 04, 2015 5.059 5.080 5.042 5.042 141,969 -0.03(-0.67%)
Feb 03, 2015 5.063 5.078 5.033 5.076 118,842 +0.02(+0.42%)
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.