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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 5.357 5.370 5.341 5.365 138,896 -0.01(-0.15%)
Nov 26, 2014 5.353 5.374 5.374 5.374 102,726 +0.02(+0.46%)
Nov 25, 2014 5.353 5.353 5.332 5.349 70,380 +0.00(+0.00%)
Nov 24, 2014 5.353 5.353 5.336 5.349 100,249 +0.00(+0.08%)
Nov 21, 2014 5.324 5.345 5.316 5.345 152,260 +0.04(+0.70%)
Nov 20, 2014 5.283 5.308 5.279 5.308 136,977 +0.00(+0.00%)
Nov 19, 2014 5.312 5.320 5.275 5.308 220,054 -0.00(-0.08%)
Nov 18, 2014 5.320 5.321 5.287 5.312 196,668 -0.00(-0.08%)
Nov 17, 2014 5.332 5.332 5.295 5.316 172,696 -0.01(-0.23%)
Nov 14, 2014 5.332 5.337 5.305 5.328 152,896 -0.00(-0.08%)
Nov 13, 2014 5.361 5.365 5.329 5.332 166,999 -0.02(-0.46%)
Nov 12, 2014 5.357 5.357 5.332 5.357 221,871 +0.01(+0.23%)
Nov 11, 2014 5.320 5.345 5.312 5.345 248,684 +0.02(+0.31%)
Nov 10, 2014 5.324 5.345 5.316 5.328 243,533 -0.01(-0.23%)
Nov 07, 2014 5.349 5.355 5.324 5.341 341,169 -0.02(-0.46%)
Nov 06, 2014 5.378 5.386 5.357 5.365 210,705 -0.04(-0.69%)
Nov 05, 2014 5.427 5.435 5.394 5.402 212,951 -0.03(-0.61%)
Nov 04, 2014 5.444 5.448 5.411 5.435 136,276 -0.03(-0.60%)
Nov 03, 2014 5.468 5.472 5.448 5.468 168,672 -0.00(-0.08%)
Oct 31, 2014 5.472 5.474 5.289 5.472 269,820 +0.00(+0.00%)
Oct 30, 2014 5.464 5.493 5.452 5.472 160,526 -0.01(-0.22%)
Oct 29, 2014 5.493 5.505 5.456 5.485 112,168 -0.00(-0.07%)
Oct 28, 2014 5.489 5.492 5.460 5.489 133,145 +0.00(+0.07%)
Oct 27, 2014 5.485 5.513 5.477 5.485 83,700 -0.03(-0.52%)
Oct 24, 2014 5.521 5.521 5.490 5.513 52,699 +0.00(+0.00%)
Oct 23, 2014 5.526 5.534 5.485 5.513 163,579 +0.02(+0.30%)
Oct 22, 2014 5.530 5.534 5.456 5.497 258,238 -0.01(-0.22%)
Oct 21, 2014 5.472 5.509 5.440 5.509 208,203 +0.04(+0.82%)
Oct 20, 2014 5.387 5.464 5.387 5.464 374,508 +0.06(+1.06%)
Oct 17, 2014 5.395 5.423 5.379 5.407 119,230 +0.02(+0.38%)
Oct 16, 2014 5.334 5.387 5.325 5.387 239,302 +0.02(+0.46%)
Oct 15, 2014 5.411 5.415 5.313 5.362 310,349 -0.06(-1.05%)
Oct 14, 2014 5.452 5.493 5.399 5.419 429,594 -0.03(-0.60%)
Oct 13, 2014 5.460 5.497 5.452 5.452 84,195 -0.03(-0.60%)
Oct 10, 2014 5.509 5.513 5.467 5.485 106,815 -0.03(-0.52%)
Oct 09, 2014 5.546 5.546 5.485 5.513 122,991 -0.02(-0.44%)
Oct 08, 2014 5.468 5.538 5.464 5.538 109,604 +0.06(+1.04%)
Oct 07, 2014 5.481 5.509 5.472 5.481 112,898 +0.00(+0.07%)
Oct 06, 2014 5.472 5.513 5.472 5.477 195,788 +0.00(+0.07%)
Oct 03, 2014 5.472 5.501 5.456 5.472 162,105 +0.02(+0.30%)
Oct 02, 2014 5.497 5.501 5.407 5.456 280,767 -0.03(-0.52%)
Oct 01, 2014 5.497 5.509 5.452 5.485 466,727 -0.02(-0.44%)
Sep 30, 2014 5.586 5.619 5.497 5.509 833,469 -0.08(-1.45%)
Sep 29, 2014 5.602 5.627 5.554 5.590 280,781 -0.05(-0.86%)
Sep 26, 2014 5.651 5.675 5.632 5.639 52,918 -0.03(-0.57%)
Sep 25, 2014 5.740 5.740 5.647 5.671 67,782 -0.06(-1.06%)
Sep 24, 2014 5.679 5.752 5.679 5.732 179,453 +0.08(+1.36%)
Sep 23, 2014 5.594 5.675 5.594 5.655 106,830 +0.06(+1.01%)
Sep 22, 2014 5.671 5.671 5.598 5.598 90,631 -0.06(-1.14%)
Sep 19, 2014 5.655 5.687 5.651 5.663 99,831 +0.00(+0.00%)
Sep 18, 2014 5.712 5.712 5.655 5.663 144,014 -0.04(-0.64%)
Sep 17, 2014 5.704 5.712 5.675 5.700 128,220 +0.00(+0.07%)
Sep 16, 2014 5.663 5.700 5.651 5.696 232,804 +0.05(+0.93%)
Sep 15, 2014 5.692 5.700 5.615 5.643 255,944 -0.02(-0.43%)
Sep 12, 2014 5.756 5.760 5.659 5.667 171,146 -0.09(-1.62%)
Sep 11, 2014 5.781 5.793 5.736 5.760 134,058 -0.04(-0.63%)
Sep 10, 2014 5.773 5.821 5.766 5.797 183,516 +0.04(+0.63%)
Sep 09, 2014 5.829 5.829 5.760 5.760 162,430 -0.07(-1.25%)
Sep 08, 2014 5.781 5.841 5.769 5.833 193,669 +0.02(+0.42%)
Sep 05, 2014 5.785 5.825 5.752 5.809 129,983 +0.02(+0.28%)
Sep 04, 2014 5.777 5.858 5.740 5.793 219,528 -0.00(-0.07%)
Sep 03, 2014 5.760 5.764 5.736 5.797 108,953 +0.03(+0.56%)
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.