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 (%)
Nov 29, 2013 5.200 5.248 5.196 5.248 112,557 +0.04(+0.86%)
Nov 27, 2013 5.203 5.259 5.203 5.203 236,844 -0.01(-0.29%)
Nov 26, 2013 5.218 5.218 5.189 5.218 376,760 -0.02(-0.36%)
Nov 25, 2013 5.241 5.245 5.189 5.237 329,103 -0.02(-0.43%)
Nov 22, 2013 5.241 5.278 5.207 5.259 279,869 +0.00(+0.07%)
Nov 21, 2013 5.259 5.259 5.230 5.256 170,673 -0.01(-0.14%)
Nov 20, 2013 5.267 5.308 5.245 5.263 152,766 -0.01(-0.14%)
Nov 19, 2013 5.301 5.334 5.263 5.271 147,497 -0.04(-0.73%)
Nov 18, 2013 5.330 5.356 5.297 5.310 222,586 -0.01(-0.18%)
Nov 15, 2013 5.315 5.334 5.286 5.319 199,499 +0.02(+0.35%)
Nov 14, 2013 5.319 5.334 5.271 5.301 237,240 -0.01(-0.21%)
Nov 12, 2013 5.308 5.342 5.282 5.312 198,395 +0.00(+0.07%)
Nov 11, 2013 5.271 5.356 5.271 5.308 268,255 +0.03(+0.49%)
Nov 08, 2013 5.368 5.386 5.263 5.282 242,328 -0.09(-1.67%)
Nov 07, 2013 5.427 5.429 5.349 5.371 195,971 -0.06(-1.17%)
Nov 06, 2013 5.431 5.450 5.424 5.435 181,799 -0.01(-0.14%)
Nov 05, 2013 5.450 5.450 5.416 5.442 147,454 -0.02(-0.41%)
Nov 04, 2013 5.472 5.472 5.431 5.465 136,601 +0.00(+0.07%)
Nov 01, 2013 5.506 5.506 5.450 5.461 154,693 -0.03(-0.48%)
Oct 31, 2013 5.454 5.495 5.450 5.487 257,090 +0.03(+0.54%)
Oct 30, 2013 5.443 5.465 5.424 5.458 167,139 +0.01(+0.14%)
Oct 29, 2013 5.424 5.450 5.421 5.450 139,534 +0.03(+0.55%)
Oct 28, 2013 5.402 5.432 5.391 5.421 301,041 +0.00(+0.00%)
Oct 25, 2013 5.380 5.421 5.372 5.421 130,293 +0.04(+0.69%)
Oct 24, 2013 5.432 5.432 5.332 5.384 373,651 -0.01(-0.27%)
Oct 23, 2013 5.402 5.432 5.395 5.398 283,628 +0.01(+0.14%)
Oct 22, 2013 5.358 5.413 5.358 5.391 284,028 +0.03(+0.62%)
Oct 21, 2013 5.387 5.406 5.343 5.358 218,447 +0.00(+0.07%)
Oct 18, 2013 5.347 5.383 5.335 5.354 120,199 +0.01(+0.21%)
Oct 17, 2013 5.284 5.347 5.270 5.343 143,431 +0.08(+1.48%)
Oct 16, 2013 5.224 5.302 5.224 5.265 247,966 +0.03(+0.49%)
Oct 15, 2013 5.287 5.302 5.221 5.239 128,069 -0.03(-0.63%)
Oct 14, 2013 5.265 5.280 5.224 5.273 130,537 +0.01(+0.21%)
Oct 11, 2013 5.287 5.295 5.254 5.261 142,782 -0.02(-0.35%)
Oct 10, 2013 5.258 5.306 5.238 5.280 150,950 +0.05(+0.99%)
Oct 09, 2013 5.199 5.231 5.184 5.228 82,577 +0.03(+0.50%)
Oct 08, 2013 5.239 5.250 5.195 5.202 130,542 -0.06(-1.06%)
Oct 07, 2013 5.247 5.258 5.221 5.258 221,279 +0.01(+0.14%)
Oct 04, 2013 5.224 5.265 5.224 5.250 106,034 -0.01(-0.14%)
Oct 03, 2013 5.287 5.306 5.239 5.258 147,582 -0.06(-1.18%)
Oct 02, 2013 5.258 5.361 5.258 5.321 286,417 -0.03(-0.62%)
Oct 01, 2013 5.317 5.354 5.306 5.354 225,979 +0.06(+1.12%)
Sep 27, 2013 5.232 5.295 5.232 5.295 188,809 +0.02(+0.35%)
Sep 26, 2013 5.221 5.276 5.221 5.276 224,961 +0.02(+0.35%)
Sep 25, 2013 5.221 5.273 5.221 5.258 325,943 +0.02(+0.42%)
Sep 24, 2013 5.188 5.254 5.177 5.236 220,445 +0.04(+0.85%)
Sep 23, 2013 5.170 5.210 5.170 5.192 177,251 +0.02(+0.43%)
Sep 20, 2013 5.177 5.214 5.155 5.170 220,134 -0.02(-0.35%)
Sep 19, 2013 5.243 5.258 5.159 5.188 373,792 -0.04(-0.84%)
Sep 18, 2013 5.119 5.232 5.111 5.232 333,126 +0.10(+2.00%)
Sep 17, 2013 5.108 5.133 5.104 5.130 210,447 +0.00(+0.00%)
Sep 16, 2013 5.117 5.130 5.075 5.130 291,479 +0.04(+0.72%)
Sep 13, 2013 5.082 5.093 5.049 5.093 211,279 -0.01(-0.22%)
Sep 12, 2013 5.060 5.104 5.060 5.104 196,972 +0.03(+0.58%)
Sep 11, 2013 5.078 5.093 5.045 5.075 185,964 -0.02(-0.36%)
Sep 10, 2013 5.064 5.093 5.034 5.093 156,178 +0.03(+0.65%)
Sep 09, 2013 5.049 5.078 5.038 5.060 292,062 +0.00(+0.00%)
Sep 06, 2013 5.045 5.060 5.020 5.060 192,911 +0.01(+0.22%)
Sep 05, 2013 5.071 5.075 5.042 5.049 89,038 -0.04(-0.79%)
Sep 04, 2013 5.053 5.094 5.042 5.089 262,815 +0.02(+0.43%)
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.