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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 4.658 4.685 4.653 4.676 69,471 +0.02(+0.49%)
Oct 29, 2015 4.653 4.666 4.653 4.653 83,475 -0.00(-0.10%)
Oct 28, 2015 4.689 4.694 4.658 4.658 220,002 -0.02(-0.39%)
Oct 27, 2015 4.685 4.703 4.676 4.676 78,009 -0.00(-0.10%)
Oct 26, 2015 4.712 4.717 4.658 4.680 148,004 -0.03(-0.67%)
Oct 23, 2015 4.671 4.730 4.658 4.712 130,061 +0.05(+1.17%)
Oct 22, 2015 4.676 4.689 4.653 4.658 75,919 -0.00(-0.10%)
Oct 21, 2015 4.689 4.689 4.653 4.662 41,175 +0.00(+0.00%)
Oct 20, 2015 4.676 4.701 4.640 4.662 81,893 -0.03(-0.68%)
Oct 19, 2015 4.689 4.703 4.680 4.694 68,569 -0.00(-0.10%)
Oct 16, 2015 4.626 4.703 4.626 4.698 124,425 +0.07(+1.47%)
Oct 15, 2015 4.608 4.635 4.590 4.631 89,347 +0.04(+0.89%)
Oct 14, 2015 4.590 4.612 4.590 4.590 49,983 -0.01(-0.20%)
Oct 13, 2015 4.612 4.617 4.594 4.599 56,710 -0.04(-0.78%)
Oct 12, 2015 4.626 4.649 4.608 4.635 139,649 +0.03(+0.59%)
Oct 09, 2015 4.549 4.608 4.538 4.608 105,311 +0.07(+1.60%)
Oct 08, 2015 4.508 4.576 4.499 4.536 198,595 +0.01(+0.20%)
Oct 07, 2015 4.477 4.526 4.477 4.526 162,567 +0.06(+1.32%)
Oct 06, 2015 4.418 4.472 4.418 4.468 119,969 +0.04(+0.92%)
Oct 05, 2015 4.359 4.431 4.359 4.427 105,702 +0.06(+1.45%)
Oct 02, 2015 4.323 4.364 4.318 4.364 161,206 +0.03(+0.63%)
Oct 01, 2015 4.336 4.352 4.318 4.336 198,407 -0.00(-0.10%)
Sep 30, 2015 4.323 4.372 4.310 4.341 187,226 +0.03(+0.73%)
Sep 29, 2015 4.332 4.350 4.310 4.310 94,663 -0.04(-0.83%)
Sep 28, 2015 4.390 4.408 4.336 4.345 86,245 -0.05(-1.22%)
Sep 25, 2015 4.399 4.404 4.377 4.399 51,514 +0.00(+0.00%)
Sep 24, 2015 4.372 4.399 4.368 4.399 139,082 +0.02(+0.41%)
Sep 23, 2015 4.404 4.408 4.381 4.381 88,136 +0.00(+0.00%)
Sep 22, 2015 4.399 4.417 4.381 4.381 77,167 -0.05(-1.23%)
Sep 21, 2015 4.462 4.462 4.431 4.436 51,879 +0.00(+0.02%)
Sep 18, 2015 4.395 4.440 4.395 4.435 81,025 +0.02(+0.51%)
Sep 17, 2015 4.359 4.449 4.359 4.413 66,713 +0.04(+0.92%)
Sep 16, 2015 4.336 4.381 4.336 4.372 89,285 +0.02(+0.41%)
Sep 15, 2015 4.386 4.386 4.354 4.354 60,786 -0.03(-0.61%)
Sep 14, 2015 4.372 4.386 4.372 4.381 80,086 -0.00(-0.10%)
Sep 11, 2015 4.377 4.390 4.372 4.386 62,813 +0.01(+0.20%)
Sep 10, 2015 4.377 4.402 4.372 4.377 65,696 -0.01(-0.20%)
Sep 09, 2015 4.386 4.395 4.381 4.386 45,994 +0.00(+0.00%)
Sep 08, 2015 4.395 4.395 4.377 4.386 58,986 +0.00(+0.10%)
Sep 04, 2015 4.386 4.381 4.381 4.381 88,752 -0.02(-0.51%)
Sep 03, 2015 4.422 4.435 4.404 4.404 117,928 -0.02(-0.41%)
Sep 02, 2015 4.426 4.444 4.417 4.422 116,628 +0.00(+0.10%)
Sep 01, 2015 4.422 4.426 4.408 4.417 69,429 -0.03(-0.61%)
Aug 31, 2015 4.471 4.484 4.404 4.444 146,850 -0.07(-1.57%)
Aug 28, 2015 4.391 4.533 4.351 4.515 270,722 +0.11(+2.52%)
Aug 27, 2015 4.368 4.433 4.364 4.404 167,160 +0.04(+1.02%)
Aug 26, 2015 4.377 4.395 4.351 4.360 268,251 +0.00(+0.10%)
Aug 25, 2015 4.368 4.453 4.355 4.355 167,415 +0.04(+0.82%)
Aug 24, 2015 4.222 4.351 4.120 4.320 404,831 -0.16(-3.57%)
Aug 21, 2015 4.515 4.528 4.466 4.480 290,838 -0.04(-0.98%)
Aug 20, 2015 4.573 4.584 4.488 4.524 233,832 -0.07(-1.55%)
Aug 19, 2015 4.600 4.604 4.582 4.595 198,143 -0.01(-0.19%)
Aug 18, 2015 4.604 4.613 4.591 4.604 115,068 -0.01(-0.29%)
Aug 17, 2015 4.604 4.617 4.586 4.617 97,008 +0.01(+0.19%)
Aug 14, 2015 4.604 4.617 4.604 4.608 62,877 +0.00(+0.00%)
Aug 13, 2015 4.600 4.640 4.600 4.608 131,659 +0.01(+0.19%)
Aug 12, 2015 4.595 4.626 4.586 4.600 101,616 +0.00(+0.00%)
Aug 11, 2015 4.604 4.617 4.591 4.600 175,576 -0.00(-0.10%)
Aug 10, 2015 4.617 4.617 4.600 4.604 119,449 +0.00(+0.00%)
Aug 07, 2015 4.568 4.604 4.555 4.604 108,689 +0.03(+0.58%)
Aug 06, 2015 4.608 4.614 4.573 4.577 101,868 -0.04(-0.96%)
Aug 05, 2015 4.640 4.648 4.555 4.622 171,458 -0.02(-0.38%)
Aug 04, 2015 4.666 4.675 4.635 4.640 90,158 -0.04(-0.87%)
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.