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 )

6.430 -0.000 (-0.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2015 5.008 5.020 4.983 5.004 138,543 -0.01(-0.25%)
Jan 29, 2015 4.979 5.016 4.975 5.016 162,346 +0.02(+0.42%)
Jan 28, 2015 4.975 4.995 4.962 4.995 219,955 +0.00(+0.08%)
Jan 27, 2015 4.958 4.991 4.950 4.991 324,529 +0.02(+0.33%)
Jan 26, 2015 4.991 4.999 4.966 4.975 155,904 -0.02(-0.33%)
Jan 23, 2015 4.975 4.991 4.963 4.991 235,420 +0.03(+0.59%)
Jan 22, 2015 4.979 4.979 4.941 4.962 226,385 +0.00(+0.00%)
Jan 21, 2015 4.950 4.962 4.941 4.962 123,616 +0.01(+0.17%)
Jan 20, 2015 4.975 4.975 4.950 4.954 145,633 -0.02(-0.50%)
Jan 16, 2015 4.966 4.979 4.945 4.979 174,544 +0.01(+0.25%)
Jan 15, 2015 4.966 4.966 4.921 4.966 199,385 +0.02(+0.42%)
Jan 14, 2015 4.887 4.975 4.887 4.945 164,114 -0.03(-0.67%)
Jan 13, 2015 4.966 4.983 4.933 4.979 133,271 +0.01(+0.25%)
Jan 12, 2015 4.970 4.979 4.937 4.966 146,199 -0.01(-0.17%)
Jan 09, 2015 4.970 4.979 4.941 4.975 89,106 +0.00(+0.08%)
Jan 08, 2015 4.962 4.991 4.937 4.970 430,936 +0.01(+0.25%)
Jan 07, 2015 4.925 4.958 4.912 4.958 245,063 +0.07(+1.36%)
Jan 06, 2015 4.900 4.931 4.879 4.891 476,450 -0.03(-0.59%)
Jan 05, 2015 4.962 4.962 4.896 4.921 228,607 -0.05(-1.09%)
Jan 02, 2015 4.950 4.975 4.950 4.975 135,927 +0.02(+0.42%)
Dec 31, 2014 4.896 4.954 4.954 4.954 358,982 +0.05(+1.09%)
Dec 30, 2014 4.913 4.917 4.884 4.900 332,147 -0.04(-0.83%)
Dec 29, 2014 4.913 4.941 4.892 4.941 359,013 +0.00(+0.00%)
Dec 26, 2014 4.929 4.946 4.917 4.941 305,927 +0.00(+0.00%)
Dec 24, 2014 4.904 4.941 4.941 4.941 214,125 +0.02(+0.33%)
Dec 23, 2014 4.913 4.928 4.904 4.925 230,378 +0.01(+0.17%)
Dec 22, 2014 4.904 4.946 4.876 4.917 251,943 -0.01(-0.17%)
Dec 19, 2014 4.884 4.937 4.884 4.925 153,613 +0.04(+0.76%)
Dec 18, 2014 4.843 4.917 4.810 4.888 327,417 +0.07(+1.45%)
Dec 17, 2014 4.719 4.847 4.703 4.818 326,994 +0.09(+1.83%)
Dec 16, 2014 4.785 4.785 4.711 4.732 362,175 -0.09(-1.88%)
Dec 15, 2014 4.900 4.900 4.781 4.822 531,796 -0.08(-1.60%)
Dec 12, 2014 4.933 4.942 4.839 4.900 242,160 -0.08(-1.57%)
Dec 11, 2014 4.974 5.011 4.950 4.978 438,198 -0.01(-0.25%)
Dec 10, 2014 5.024 5.053 4.983 4.991 179,602 -0.06(-1.14%)
Dec 09, 2014 4.987 5.057 4.987 5.048 264,397 -0.03(-0.57%)
Dec 08, 2014 5.106 5.106 5.061 5.077 370,492 -0.06(-1.12%)
Dec 05, 2014 5.184 5.197 5.122 5.135 275,762 -0.07(-1.27%)
Dec 04, 2014 5.201 5.213 5.180 5.201 230,203 -0.01(-0.24%)
Dec 03, 2014 5.229 5.229 5.201 5.213 201,421 -0.02(-0.47%)
Dec 02, 2014 5.225 5.254 5.225 5.238 426,454 -0.01(-0.16%)
Dec 01, 2014 5.287 5.299 5.213 5.246 346,061 -0.07(-1.32%)
Nov 28, 2014 5.308 5.320 5.291 5.316 140,192 -0.01(-0.15%)
Nov 26, 2014 5.304 5.324 5.324 5.324 103,684 +0.02(+0.46%)
Nov 25, 2014 5.304 5.304 5.283 5.300 71,037 +0.00(+0.00%)
Nov 24, 2014 5.304 5.304 5.286 5.300 101,184 +0.00(+0.08%)
Nov 21, 2014 5.275 5.295 5.267 5.295 153,681 +0.04(+0.70%)
Nov 20, 2014 5.234 5.259 5.230 5.259 138,256 +0.00(+0.00%)
Nov 19, 2014 5.263 5.271 5.226 5.259 222,108 -0.00(-0.08%)
Nov 18, 2014 5.271 5.272 5.238 5.263 198,503 -0.00(-0.08%)
Nov 17, 2014 5.283 5.283 5.246 5.267 174,307 -0.01(-0.23%)
Nov 14, 2014 5.283 5.287 5.256 5.279 154,323 -0.00(-0.08%)
Nov 13, 2014 5.312 5.316 5.280 5.283 168,557 -0.02(-0.46%)
Nov 12, 2014 5.308 5.308 5.283 5.308 223,941 +0.01(+0.23%)
Nov 11, 2014 5.271 5.295 5.263 5.295 251,005 +0.02(+0.31%)
Nov 10, 2014 5.275 5.295 5.267 5.279 245,806 -0.01(-0.23%)
Nov 07, 2014 5.300 5.306 5.275 5.291 344,353 -0.02(-0.46%)
Nov 06, 2014 5.328 5.336 5.308 5.316 212,671 -0.04(-0.69%)
Nov 05, 2014 5.377 5.385 5.344 5.353 214,938 -0.03(-0.61%)
Nov 04, 2014 5.393 5.397 5.361 5.385 137,547 -0.03(-0.60%)
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.