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 5, 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 (%)
Feb 27, 2015 5.016 5.041 4.999 5.029 193,387 -0.00(-0.07%)
Feb 26, 2015 5.008 5.032 5.008 5.032 124,330 +0.01(+0.24%)
Feb 25, 2015 5.008 5.025 5.004 5.020 147,947 +0.02(+0.33%)
Feb 24, 2015 4.966 5.004 4.966 5.004 65,723 +0.03(+0.59%)
Feb 23, 2015 4.966 4.987 4.966 4.974 101,231 -0.01(-0.17%)
Feb 20, 2015 4.953 4.987 4.953 4.983 110,146 +0.03(+0.51%)
Feb 19, 2015 4.957 4.999 4.957 4.957 116,362 -0.01(-0.25%)
Feb 18, 2015 4.937 4.978 4.937 4.970 190,963 +0.03(+0.68%)
Feb 17, 2015 4.974 4.982 4.937 4.937 149,634 -0.03(-0.59%)
Feb 13, 2015 4.957 4.966 4.966 4.966 94,497 +0.01(+0.25%)
Feb 12, 2015 4.937 4.983 4.934 4.953 303,572 +0.01(+0.17%)
Feb 11, 2015 4.966 4.966 4.937 4.945 94,731 -0.02(-0.34%)
Feb 10, 2015 4.987 4.987 4.957 4.962 94,680 -0.02(-0.42%)
Feb 09, 2015 5.004 5.004 4.967 4.983 107,130 -0.02(-0.42%)
Feb 06, 2015 4.999 5.029 4.985 5.004 138,249 -0.01(-0.17%)
Feb 05, 2015 4.999 5.029 4.995 5.012 92,521 +0.02(+0.34%)
Feb 04, 2015 5.012 5.033 4.995 4.995 143,294 -0.03(-0.67%)
Feb 03, 2015 5.016 5.031 4.987 5.029 119,951 +0.02(+0.42%)
Feb 02, 2015 5.008 5.008 4.970 5.008 163,083 +0.00(+0.08%)
Jan 30, 2015 5.008 5.020 4.983 5.004 138,543 -0.01(-0.25%)
Jan 29, 2015 4.979 5.016 4.975 5.016 162,346 +0.02(+0.42%)
Jan 28, 2015 4.975 4.995 4.962 4.995 219,955 +0.00(+0.08%)
Jan 27, 2015 4.958 4.991 4.950 4.991 324,529 +0.02(+0.33%)
Jan 26, 2015 4.991 4.999 4.966 4.975 155,904 -0.02(-0.33%)
Jan 23, 2015 4.975 4.991 4.963 4.991 235,420 +0.03(+0.59%)
Jan 22, 2015 4.979 4.979 4.941 4.962 226,385 +0.00(+0.00%)
Jan 21, 2015 4.950 4.962 4.941 4.962 123,616 +0.01(+0.17%)
Jan 20, 2015 4.975 4.975 4.950 4.954 145,633 -0.02(-0.50%)
Jan 16, 2015 4.966 4.979 4.945 4.979 174,544 +0.01(+0.25%)
Jan 15, 2015 4.966 4.966 4.921 4.966 199,385 +0.02(+0.42%)
Jan 14, 2015 4.887 4.975 4.887 4.945 164,114 -0.03(-0.67%)
Jan 13, 2015 4.966 4.983 4.933 4.979 133,271 +0.01(+0.25%)
Jan 12, 2015 4.970 4.979 4.937 4.966 146,199 -0.01(-0.17%)
Jan 09, 2015 4.970 4.979 4.941 4.975 89,106 +0.00(+0.08%)
Jan 08, 2015 4.962 4.991 4.937 4.970 430,936 +0.01(+0.25%)
Jan 07, 2015 4.925 4.958 4.912 4.958 245,063 +0.07(+1.36%)
Jan 06, 2015 4.900 4.931 4.879 4.891 476,450 -0.03(-0.59%)
Jan 05, 2015 4.962 4.962 4.896 4.921 228,607 -0.05(-1.09%)
Jan 02, 2015 4.950 4.975 4.950 4.975 135,927 +0.02(+0.42%)
Dec 31, 2014 4.896 4.954 4.954 4.954 358,982 +0.05(+1.09%)
Dec 30, 2014 4.913 4.917 4.884 4.900 332,147 -0.04(-0.83%)
Dec 29, 2014 4.913 4.941 4.892 4.941 359,013 +0.00(+0.00%)
Dec 26, 2014 4.929 4.946 4.917 4.941 305,927 +0.00(+0.00%)
Dec 24, 2014 4.904 4.941 4.941 4.941 214,125 +0.02(+0.33%)
Dec 23, 2014 4.913 4.928 4.904 4.925 230,378 +0.01(+0.17%)
Dec 22, 2014 4.904 4.946 4.876 4.917 251,943 -0.01(-0.17%)
Dec 19, 2014 4.884 4.937 4.884 4.925 153,613 +0.04(+0.76%)
Dec 18, 2014 4.843 4.917 4.810 4.888 327,417 +0.07(+1.45%)
Dec 17, 2014 4.719 4.847 4.703 4.818 326,994 +0.09(+1.83%)
Dec 16, 2014 4.785 4.785 4.711 4.732 362,175 -0.09(-1.88%)
Dec 15, 2014 4.900 4.900 4.781 4.822 531,796 -0.08(-1.60%)
Dec 12, 2014 4.933 4.942 4.839 4.900 242,160 -0.08(-1.57%)
Dec 11, 2014 4.974 5.011 4.950 4.978 438,198 -0.01(-0.25%)
Dec 10, 2014 5.024 5.053 4.983 4.991 179,602 -0.06(-1.14%)
Dec 09, 2014 4.987 5.057 4.987 5.048 264,397 -0.03(-0.57%)
Dec 08, 2014 5.106 5.106 5.061 5.077 370,492 -0.06(-1.12%)
Dec 05, 2014 5.184 5.197 5.122 5.135 275,762 -0.07(-1.27%)
Dec 04, 2014 5.201 5.213 5.180 5.201 230,203 -0.01(-0.24%)
Dec 03, 2014 5.229 5.229 5.201 5.213 201,421 -0.02(-0.47%)
Dec 02, 2014 5.225 5.254 5.225 5.238 426,454 -0.01(-0.16%)
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.