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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 6.224 6.244 6.207 6.237 104,632 +0.02(+0.33%)
Jan 30, 2013 6.231 6.244 6.193 6.217 101,424 -0.02(-0.33%)
Jan 29, 2013 6.285 6.285 6.214 6.237 108,596 -0.04(-0.65%)
Jan 28, 2013 6.302 6.302 6.258 6.278 238,259 -0.01(-0.22%)
Jan 25, 2013 6.285 6.316 6.266 6.292 102,330 +0.01(+0.11%)
Jan 24, 2013 6.309 6.312 6.255 6.285 113,980 -0.01(-0.22%)
Jan 23, 2013 6.268 6.316 6.237 6.299 190,167 +0.04(+0.65%)
Jan 22, 2013 6.224 6.258 6.214 6.258 134,550 +0.03(+0.55%)
Jan 18, 2013 6.203 6.224 6.193 6.224 89,123 +0.02(+0.27%)
Jan 17, 2013 6.214 6.214 6.186 6.207 110,772 -0.01(-0.11%)
Jan 16, 2013 6.173 6.220 6.173 6.214 103,969 +0.03(+0.44%)
Jan 15, 2013 6.176 6.214 6.162 6.186 116,311 +0.01(+0.17%)
Jan 14, 2013 6.162 6.176 6.145 6.176 87,584 +0.00(+0.00%)
Jan 11, 2013 6.152 6.186 6.152 6.176 72,134 +0.01(+0.17%)
Jan 10, 2013 6.162 6.169 6.139 6.166 108,825 +0.03(+0.44%)
Jan 09, 2013 6.135 6.149 6.122 6.139 132,275 +0.00(+0.06%)
Jan 08, 2013 6.135 6.152 6.108 6.135 121,542 -0.03(-0.55%)
Jan 07, 2013 6.152 6.169 6.092 6.169 209,819 +0.03(+0.50%)
Jan 04, 2013 6.070 6.139 6.070 6.139 112,493 +0.04(+0.73%)
Jan 03, 2013 6.098 6.115 6.067 6.094 76,620 -0.02(-0.33%)
Jan 02, 2013 6.094 6.118 6.084 6.115 145,259 +0.07(+1.19%)
Dec 31, 2012 5.999 6.087 5.986 6.043 79,687 +0.01(+0.22%)
Dec 28, 2012 5.989 6.052 5.989 6.030 81,376 -0.00(-0.06%)
Dec 27, 2012 6.006 6.044 5.992 6.033 60,812 +0.00(+0.00%)
Dec 26, 2012 6.087 6.090 5.996 6.033 120,219 -0.05(-0.89%)
Dec 24, 2012 6.077 6.087 6.033 6.087 53,268 +0.01(+0.22%)
Dec 21, 2012 5.958 6.074 5.958 6.074 109,898 +0.01(+0.22%)
Dec 20, 2012 5.979 6.060 5.952 6.060 169,151 +0.06(+1.02%)
Dec 19, 2012 5.958 5.999 5.958 5.999 116,654 +0.04(+0.68%)
Dec 18, 2012 5.921 5.999 5.918 5.958 118,830 +0.01(+0.17%)
Dec 17, 2012 5.982 5.982 5.921 5.948 102,032 -0.01(-0.17%)
Dec 14, 2012 5.948 5.979 5.938 5.958 117,743 -0.01(-0.17%)
Dec 13, 2012 5.989 5.992 5.928 5.969 189,559 -0.04(-0.62%)
Dec 12, 2012 5.965 6.030 5.946 6.006 106,020 +0.03(+0.45%)
Dec 11, 2012 5.952 5.992 5.942 5.979 193,679 +0.05(+0.78%)
Dec 10, 2012 5.965 5.965 5.925 5.932 161,817 -0.04(-0.61%)
Dec 07, 2012 6.006 6.030 5.958 5.969 117,120 -0.05(-0.90%)
Dec 06, 2012 6.023 6.033 5.993 6.023 119,079 -0.03(-0.45%)
Dec 05, 2012 6.019 6.063 5.986 6.050 164,198 +0.02(+0.39%)
Dec 04, 2012 6.023 6.084 6.023 6.026 143,757 -0.02(-0.28%)
Nov 30, 2012 6.030 6.083 6.030 6.043 109,211 -0.00(-0.06%)
Nov 29, 2012 6.067 6.073 6.030 6.046 95,551 +0.01(+0.17%)
Nov 28, 2012 6.016 6.067 6.006 6.036 124,811 +0.02(+0.34%)
Nov 27, 2012 5.996 6.016 5.952 6.016 131,428 +0.02(+0.34%)
Nov 26, 2012 5.986 5.999 5.915 5.996 150,648 +0.03(+0.47%)
Nov 23, 2012 5.983 5.989 5.946 5.968 31,975 +0.03(+0.43%)
Nov 21, 2012 5.936 5.952 5.899 5.942 72,189 +0.02(+0.40%)
Nov 20, 2012 5.929 5.929 5.845 5.919 108,705 +0.00(+0.06%)
Nov 19, 2012 5.811 5.932 5.811 5.915 124,570 +0.10(+1.73%)
Nov 16, 2012 5.670 5.838 5.670 5.815 165,426 +0.16(+2.85%)
Nov 15, 2012 5.680 5.707 5.478 5.653 444,650 -0.01(-0.18%)
Nov 14, 2012 5.828 5.872 5.640 5.663 482,674 -0.22(-3.77%)
Nov 13, 2012 5.969 5.979 5.868 5.885 122,112 -0.08(-1.41%)
Nov 12, 2012 6.033 6.033 5.959 5.969 102,389 -0.04(-0.73%)
Nov 09, 2012 6.006 6.019 5.986 6.013 150,440 -0.01(-0.22%)
Nov 08, 2012 6.033 6.036 6.003 6.026 81,392 +0.01(+0.17%)
Nov 07, 2012 6.026 6.036 5.999 6.016 76,929 -0.04(-0.61%)
Nov 06, 2012 6.013 6.053 5.999 6.053 53,504 +0.03(+0.56%)
Nov 05, 2012 5.999 6.020 5.986 6.020 55,938 +0.02(+0.34%)
Nov 02, 2012 6.050 6.050 5.999 5.999 73,945 -0.02(-0.33%)
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.