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 (%)
Dec 31, 2015 4.643 4.666 4.666 4.666 213,649 +0.01(+0.20%)
Dec 30, 2015 4.666 4.666 4.656 4.656 178,785 -0.02(-0.39%)
Dec 29, 2015 4.679 4.712 4.661 4.675 224,585 +0.00(+0.10%)
Dec 28, 2015 4.647 4.670 4.647 4.670 189,694 +0.01(+0.30%)
Dec 24, 2015 4.652 4.656 4.656 4.656 160,019 +0.00(+0.10%)
Dec 23, 2015 4.629 4.656 4.629 4.652 155,006 +0.03(+0.70%)
Dec 22, 2015 4.624 4.633 4.615 4.619 415,676 -0.01(-0.20%)
Dec 21, 2015 4.601 4.638 4.569 4.629 1,443,510 +0.06(+1.31%)
Dec 18, 2015 4.537 4.583 4.537 4.569 219,060 +0.03(+0.71%)
Dec 17, 2015 4.537 4.555 4.514 4.537 199,586 -0.01(-0.20%)
Dec 16, 2015 4.491 4.550 4.491 4.546 184,689 +0.05(+1.02%)
Dec 15, 2015 4.463 4.500 4.463 4.500 106,653 +0.02(+0.51%)
Dec 14, 2015 4.477 4.491 4.421 4.477 209,478 -0.05(-1.02%)
Dec 11, 2015 4.486 4.543 4.472 4.523 332,066 -0.06(-1.21%)
Dec 10, 2015 4.587 4.587 4.573 4.578 121,020 +0.00(+0.00%)
Dec 09, 2015 4.573 4.601 4.573 4.578 169,886 +0.00(+0.10%)
Dec 08, 2015 4.596 4.603 4.573 4.573 178,071 -0.04(-0.90%)
Dec 07, 2015 4.652 4.665 4.615 4.615 133,124 -0.06(-1.18%)
Dec 04, 2015 4.656 4.680 4.652 4.670 135,975 +0.01(+0.20%)
Dec 03, 2015 4.670 4.679 4.661 4.661 179,346 -0.01(-0.30%)
Dec 02, 2015 4.656 4.689 4.656 4.675 194,774 +0.01(+0.30%)
Dec 01, 2015 4.661 4.670 4.661 4.661 226,785 -0.00(-0.00%)
Nov 30, 2015 4.656 4.670 4.656 4.661 50,073 +0.00(+0.00%)
Nov 27, 2015 4.656 4.670 4.656 4.661 33,037 +0.00(+0.00%)
Nov 25, 2015 4.656 4.661 4.661 4.661 72,945 +0.00(+0.00%)
Nov 24, 2015 4.656 4.666 4.651 4.661 85,209 +0.00(+0.00%)
Nov 23, 2015 4.675 4.679 4.656 4.661 95,663 +0.00(+0.10%)
Nov 20, 2015 4.647 4.725 4.647 4.656 115,548 +0.00(+0.10%)
Nov 19, 2015 4.611 4.652 4.611 4.652 59,372 +0.03(+0.69%)
Nov 18, 2015 4.615 4.638 4.611 4.620 144,514 +0.01(+0.20%)
Nov 17, 2015 4.611 4.620 4.602 4.611 98,171 -0.01(-0.11%)
Nov 16, 2015 4.615 4.624 4.608 4.616 89,260 +0.01(+0.11%)
Nov 13, 2015 4.602 4.629 4.592 4.611 97,170 +0.01(+0.20%)
Nov 12, 2015 4.602 4.615 4.597 4.602 133,379 -0.02(-0.39%)
Nov 11, 2015 4.611 4.634 4.611 4.619 88,957 +0.01(+0.18%)
Nov 10, 2015 4.611 4.620 4.602 4.611 61,536 +0.00(+0.01%)
Nov 09, 2015 4.670 4.670 4.606 4.611 89,470 -0.07(-1.56%)
Nov 06, 2015 4.702 4.702 4.654 4.684 71,935 -0.05(-1.06%)
Nov 05, 2015 4.702 4.734 4.697 4.734 168,049 +0.03(+0.58%)
Nov 04, 2015 4.720 4.734 4.679 4.707 101,897 -0.01(-0.19%)
Nov 03, 2015 4.720 4.720 4.693 4.716 89,098 +0.01(+0.19%)
Nov 02, 2015 4.702 4.757 4.697 4.707 124,766 +0.03(+0.68%)
Oct 30, 2015 4.657 4.684 4.652 4.675 69,489 +0.02(+0.49%)
Oct 29, 2015 4.652 4.665 4.652 4.652 83,497 -0.00(-0.10%)
Oct 28, 2015 4.688 4.693 4.657 4.657 220,060 -0.02(-0.39%)
Oct 27, 2015 4.684 4.702 4.675 4.675 78,030 -0.00(-0.10%)
Oct 26, 2015 4.711 4.716 4.657 4.679 148,043 -0.03(-0.67%)
Oct 23, 2015 4.670 4.729 4.657 4.711 130,095 +0.05(+1.17%)
Oct 22, 2015 4.675 4.688 4.652 4.657 75,939 -0.00(-0.10%)
Oct 21, 2015 4.688 4.688 4.652 4.661 41,186 +0.00(+0.00%)
Oct 20, 2015 4.675 4.700 4.638 4.661 81,914 -0.03(-0.67%)
Oct 19, 2015 4.688 4.702 4.679 4.693 68,587 -0.00(-0.10%)
Oct 16, 2015 4.625 4.702 4.625 4.697 124,457 +0.07(+1.47%)
Oct 15, 2015 4.607 4.634 4.589 4.629 89,370 +0.04(+0.89%)
Oct 14, 2015 4.589 4.611 4.589 4.589 49,996 -0.01(-0.20%)
Oct 13, 2015 4.611 4.616 4.593 4.598 56,725 -0.04(-0.78%)
Oct 12, 2015 4.625 4.647 4.607 4.634 139,685 +0.03(+0.59%)
Oct 09, 2015 4.548 4.607 4.537 4.607 105,338 +0.07(+1.60%)
Oct 08, 2015 4.507 4.575 4.498 4.534 198,647 +0.01(+0.20%)
Oct 07, 2015 4.476 4.525 4.476 4.525 162,610 +0.06(+1.32%)
Oct 06, 2015 4.417 4.471 4.417 4.466 120,000 +0.04(+0.92%)
Oct 05, 2015 4.358 4.430 4.358 4.426 105,729 +0.06(+1.45%)
Oct 02, 2015 4.322 4.362 4.317 4.362 161,248 +0.03(+0.63%)
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.