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 (%)
Oct 31, 2013 5.403 5.444 5.400 5.436 259,489 +0.03(+0.54%)
Oct 30, 2013 5.392 5.415 5.374 5.407 168,699 +0.01(+0.14%)
Oct 29, 2013 5.374 5.400 5.370 5.400 140,836 +0.03(+0.55%)
Oct 28, 2013 5.352 5.381 5.341 5.370 303,850 +0.00(+0.00%)
Oct 25, 2013 5.330 5.370 5.323 5.370 131,509 +0.04(+0.69%)
Oct 24, 2013 5.381 5.381 5.282 5.334 377,138 -0.01(-0.27%)
Oct 23, 2013 5.352 5.381 5.345 5.348 286,274 +0.01(+0.14%)
Oct 22, 2013 5.308 5.363 5.308 5.341 286,678 +0.03(+0.62%)
Oct 21, 2013 5.337 5.356 5.293 5.308 220,485 +0.00(+0.07%)
Oct 18, 2013 5.297 5.333 5.286 5.304 121,320 +0.01(+0.21%)
Oct 17, 2013 5.235 5.297 5.221 5.293 144,769 +0.08(+1.48%)
Oct 16, 2013 5.176 5.253 5.176 5.216 250,279 +0.03(+0.49%)
Oct 15, 2013 5.238 5.253 5.172 5.191 129,264 -0.03(-0.63%)
Oct 14, 2013 5.216 5.231 5.176 5.224 131,755 +0.01(+0.21%)
Oct 11, 2013 5.238 5.246 5.205 5.213 144,115 -0.02(-0.35%)
Oct 10, 2013 5.209 5.257 5.189 5.231 152,359 +0.05(+0.99%)
Oct 09, 2013 5.150 5.183 5.136 5.180 83,348 +0.03(+0.50%)
Oct 08, 2013 5.191 5.202 5.147 5.154 131,760 -0.05(-1.06%)
Oct 07, 2013 5.198 5.209 5.172 5.209 223,344 +0.01(+0.14%)
Oct 04, 2013 5.176 5.216 5.176 5.202 107,023 -0.01(-0.14%)
Oct 03, 2013 5.238 5.257 5.191 5.209 148,960 -0.06(-1.18%)
Oct 02, 2013 5.209 5.312 5.209 5.271 289,089 -0.03(-0.62%)
Oct 01, 2013 5.268 5.304 5.257 5.304 228,088 +0.06(+1.12%)
Sep 27, 2013 5.184 5.246 5.184 5.246 190,571 +0.02(+0.35%)
Sep 26, 2013 5.173 5.228 5.173 5.228 227,060 +0.02(+0.35%)
Sep 25, 2013 5.173 5.224 5.173 5.209 328,984 +0.02(+0.42%)
Sep 24, 2013 5.140 5.206 5.130 5.188 222,502 +0.04(+0.85%)
Sep 23, 2013 5.122 5.162 5.122 5.144 178,905 +0.02(+0.43%)
Sep 20, 2013 5.130 5.166 5.108 5.122 222,188 -0.02(-0.35%)
Sep 19, 2013 5.195 5.209 5.111 5.140 377,280 -0.04(-0.84%)
Sep 18, 2013 5.071 5.184 5.064 5.184 336,235 +0.10(+2.00%)
Sep 17, 2013 5.061 5.086 5.057 5.082 212,411 +0.00(+0.00%)
Sep 16, 2013 5.070 5.082 5.028 5.082 294,198 +0.04(+0.72%)
Sep 13, 2013 5.035 5.046 5.003 5.046 213,250 -0.01(-0.22%)
Sep 12, 2013 5.013 5.057 5.013 5.057 198,810 +0.03(+0.58%)
Sep 11, 2013 5.031 5.046 4.999 5.028 187,700 -0.02(-0.36%)
Sep 10, 2013 5.017 5.046 4.988 5.046 157,635 +0.03(+0.65%)
Sep 09, 2013 5.002 5.031 4.991 5.013 294,788 +0.00(+0.00%)
Sep 06, 2013 4.999 5.013 4.974 5.013 194,711 +0.01(+0.22%)
Sep 05, 2013 5.024 5.029 4.995 5.002 89,869 -0.04(-0.79%)
Sep 04, 2013 5.006 5.047 4.995 5.042 265,268 +0.02(+0.43%)
Sep 03, 2013 5.050 5.060 5.006 5.021 278,175 +0.00(+0.00%)
Aug 30, 2013 5.021 5.039 5.010 5.021 137,114 -0.00(-0.00%)
Aug 29, 2013 5.024 5.028 5.003 5.021 156,634 +0.01(+0.23%)
Aug 28, 2013 4.981 5.017 4.981 5.009 145,444 +0.01(+0.27%)
Aug 27, 2013 5.013 5.024 4.985 4.995 179,326 -0.04(-0.86%)
Aug 26, 2013 5.060 5.082 5.021 5.039 198,562 -0.03(-0.50%)
Aug 23, 2013 5.028 5.075 5.021 5.064 142,563 +0.02(+0.43%)
Aug 22, 2013 5.039 5.067 5.013 5.042 232,925 +0.01(+0.14%)
Aug 21, 2013 5.031 5.049 5.007 5.035 135,347 +0.01(+0.29%)
Aug 20, 2013 5.031 5.114 5.003 5.021 228,371 -0.03(-0.57%)
Aug 19, 2013 5.150 5.172 5.046 5.049 230,930 -0.13(-2.43%)
Aug 16, 2013 5.154 5.193 5.147 5.175 410,140 +0.02(+0.42%)
Aug 15, 2013 5.215 5.218 5.129 5.154 224,856 -0.05(-0.90%)
Aug 14, 2013 5.190 5.211 5.175 5.200 155,861 -0.02(-0.34%)
Aug 13, 2013 5.240 5.269 5.215 5.218 299,405 -0.04(-0.75%)
Aug 12, 2013 5.247 5.301 5.233 5.258 126,878 +0.01(+0.14%)
Aug 09, 2013 5.254 5.283 5.233 5.251 249,221 -0.01(-0.21%)
Aug 08, 2013 5.254 5.290 5.218 5.262 185,347 +0.00(+0.07%)
Aug 07, 2013 5.240 5.308 5.233 5.258 93,018 -0.01(-0.14%)
Aug 06, 2013 5.254 5.305 5.236 5.265 214,667 -0.02(-0.34%)
Aug 05, 2013 5.326 5.384 5.272 5.283 206,823 -0.06(-1.08%)
Aug 02, 2013 5.312 5.366 5.290 5.341 196,073 +0.01(+0.13%)
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.