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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013 5.262 5.243 5.243 5.243 394,986 -0.03(-0.57%)
Dec 30, 2013 5.307 5.307 5.243 5.273 397,277 -0.01(-0.21%)
Dec 27, 2013 5.322 5.322 5.277 5.284 216,618 -0.03(-0.56%)
Dec 26, 2013 5.329 5.374 5.280 5.314 481,800 -0.02(-0.35%)
Dec 24, 2013 5.292 5.340 5.281 5.333 136,021 +0.07(+1.28%)
Dec 23, 2013 5.262 5.321 5.239 5.266 404,633 +0.02(+0.43%)
Dec 20, 2013 5.232 5.250 5.210 5.243 285,695 +0.03(+0.64%)
Dec 19, 2013 5.154 5.228 5.139 5.210 468,361 +0.05(+1.01%)
Dec 18, 2013 5.105 5.157 5.101 5.157 242,527 +0.05(+1.02%)
Dec 17, 2013 5.071 5.120 5.057 5.105 225,104 +0.01(+0.29%)
Dec 16, 2013 5.064 5.098 5.053 5.090 313,783 +0.01(+0.29%)
Dec 13, 2013 5.094 5.127 5.045 5.075 331,019 -0.03(-0.58%)
Dec 12, 2013 5.116 5.127 5.071 5.105 337,662 -0.03(-0.51%)
Dec 11, 2013 5.131 5.135 5.094 5.131 228,824 +0.01(+0.29%)
Dec 10, 2013 5.090 5.150 5.090 5.116 243,345 +0.02(+0.37%)
Dec 09, 2013 5.124 5.124 5.086 5.098 172,580 -0.05(-0.94%)
Dec 06, 2013 5.094 5.146 5.064 5.146 313,644 +0.05(+1.03%)
Dec 05, 2013 5.094 5.120 5.079 5.094 164,573 -0.02(-0.44%)
Dec 04, 2013 5.113 5.139 5.083 5.116 276,356 -0.01(-0.29%)
Dec 03, 2013 5.187 5.195 5.120 5.131 292,568 -0.07(-1.43%)
Dec 02, 2013 5.195 5.210 5.173 5.206 191,997 +0.01(+0.14%)
Nov 29, 2013 5.150 5.198 5.147 5.198 113,637 +0.04(+0.86%)
Nov 27, 2013 5.154 5.209 5.154 5.154 239,116 -0.01(-0.29%)
Nov 26, 2013 5.169 5.169 5.139 5.169 380,375 -0.02(-0.36%)
Nov 25, 2013 5.191 5.195 5.139 5.187 332,261 -0.02(-0.43%)
Nov 22, 2013 5.191 5.228 5.158 5.209 282,554 +0.00(+0.07%)
Nov 21, 2013 5.209 5.209 5.180 5.206 172,310 -0.01(-0.14%)
Nov 20, 2013 5.217 5.258 5.195 5.213 154,232 -0.01(-0.14%)
Nov 19, 2013 5.250 5.283 5.213 5.221 148,912 -0.04(-0.73%)
Nov 18, 2013 5.280 5.306 5.246 5.259 224,722 -0.01(-0.18%)
Nov 15, 2013 5.265 5.283 5.235 5.269 201,413 +0.02(+0.35%)
Nov 14, 2013 5.269 5.283 5.221 5.250 239,517 -0.01(-0.21%)
Nov 12, 2013 5.258 5.291 5.232 5.261 200,299 +0.00(+0.07%)
Nov 11, 2013 5.221 5.306 5.221 5.258 270,829 +0.03(+0.49%)
Nov 08, 2013 5.317 5.335 5.213 5.232 244,653 -0.09(-1.67%)
Nov 07, 2013 5.376 5.378 5.298 5.320 197,851 -0.06(-1.17%)
Nov 06, 2013 5.380 5.398 5.372 5.383 183,543 -0.01(-0.14%)
Nov 05, 2013 5.398 5.398 5.365 5.391 148,869 -0.02(-0.41%)
Nov 04, 2013 5.420 5.420 5.380 5.413 137,912 +0.00(+0.07%)
Nov 01, 2013 5.453 5.453 5.398 5.409 156,177 -0.03(-0.48%)
Oct 31, 2013 5.402 5.442 5.398 5.435 259,557 +0.03(+0.54%)
Oct 30, 2013 5.391 5.413 5.373 5.406 168,743 +0.01(+0.14%)
Oct 29, 2013 5.373 5.398 5.369 5.398 140,873 +0.03(+0.55%)
Oct 28, 2013 5.351 5.380 5.340 5.369 303,929 +0.00(+0.00%)
Oct 25, 2013 5.329 5.369 5.321 5.369 131,543 +0.04(+0.69%)
Oct 24, 2013 5.380 5.380 5.281 5.332 377,236 -0.01(-0.27%)
Oct 23, 2013 5.351 5.380 5.343 5.347 286,349 +0.01(+0.14%)
Oct 22, 2013 5.307 5.362 5.307 5.340 286,753 +0.03(+0.62%)
Oct 21, 2013 5.336 5.354 5.292 5.307 220,543 +0.00(+0.07%)
Oct 18, 2013 5.296 5.332 5.285 5.303 121,352 +0.01(+0.21%)
Oct 17, 2013 5.233 5.296 5.220 5.292 144,807 +0.08(+1.48%)
Oct 16, 2013 5.175 5.252 5.175 5.215 250,345 +0.03(+0.49%)
Oct 15, 2013 5.237 5.252 5.171 5.189 129,298 -0.03(-0.63%)
Oct 14, 2013 5.215 5.230 5.175 5.222 131,789 +0.01(+0.21%)
Oct 11, 2013 5.237 5.244 5.204 5.211 144,152 -0.02(-0.35%)
Oct 10, 2013 5.208 5.255 5.188 5.230 152,398 +0.05(+0.99%)
Oct 09, 2013 5.149 5.182 5.134 5.178 83,370 +0.03(+0.50%)
Oct 08, 2013 5.189 5.200 5.145 5.153 131,794 -0.05(-1.06%)
Oct 07, 2013 5.197 5.208 5.171 5.208 223,402 +0.01(+0.14%)
Oct 04, 2013 5.175 5.215 5.175 5.200 107,051 -0.01(-0.14%)
Oct 03, 2013 5.237 5.255 5.189 5.208 148,998 -0.06(-1.18%)
Oct 02, 2013 5.208 5.310 5.208 5.270 289,165 -0.03(-0.62%)
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.