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 (%)
Feb 29, 2016 4.722 4.759 4.722 4.727 65,352 -0.02(-0.39%)
Feb 26, 2016 4.722 4.750 4.722 4.745 19,817 +0.02(+0.40%)
Feb 25, 2016 4.727 4.755 4.722 4.727 55,412 -0.02(-0.49%)
Feb 24, 2016 4.666 4.755 4.666 4.750 32,577 +0.06(+1.30%)
Feb 23, 2016 4.680 4.736 4.666 4.689 53,800 +0.01(+0.20%)
Feb 22, 2016 4.652 4.688 4.638 4.680 44,895 +0.05(+1.11%)
Feb 19, 2016 4.614 4.654 4.614 4.629 25,480 +0.02(+0.41%)
Feb 18, 2016 4.591 4.643 4.591 4.610 42,046 +0.02(+0.51%)
Feb 17, 2016 4.624 4.647 4.586 4.586 115,886 +0.00(+0.00%)
Feb 16, 2016 4.624 4.628 4.582 4.586 156,964 +0.01(+0.31%)
Feb 12, 2016 4.558 4.572 4.572 4.572 68,445 +0.03(+0.62%)
Feb 11, 2016 4.619 4.629 4.542 4.544 150,016 -0.09(-2.02%)
Feb 10, 2016 4.666 4.708 4.638 4.638 87,457 -0.00(-0.10%)
Feb 09, 2016 4.647 4.694 4.633 4.643 68,402 -0.01(-0.20%)
Feb 08, 2016 4.666 4.689 4.638 4.652 148,814 -0.02(-0.50%)
Feb 05, 2016 4.675 4.703 4.675 4.675 36,926 -0.01(-0.30%)
Feb 04, 2016 4.643 4.713 4.643 4.689 34,631 +0.02(+0.50%)
Feb 03, 2016 4.633 4.666 4.619 4.666 67,482 +0.03(+0.71%)
Feb 02, 2016 4.629 4.647 4.629 4.633 100,237 +0.00(+0.10%)
Feb 01, 2016 4.610 4.635 4.605 4.629 62,387 +0.01(+0.25%)
Jan 29, 2016 4.547 4.619 4.547 4.617 61,906 +0.08(+1.74%)
Jan 28, 2016 4.515 4.566 4.515 4.538 207,214 +0.03(+0.72%)
Jan 27, 2016 4.552 4.566 4.505 4.505 204,117 -0.05(-1.12%)
Jan 26, 2016 4.492 4.557 4.492 4.557 54,902 +0.06(+1.34%)
Jan 25, 2016 4.501 4.529 4.496 4.496 39,866 -0.01(-0.31%)
Jan 22, 2016 4.510 4.524 4.492 4.510 102,361 +0.02(+0.41%)
Jan 21, 2016 4.468 4.515 4.468 4.492 61,564 +0.00(+0.10%)
Jan 20, 2016 4.547 4.551 4.473 4.487 305,062 -0.08(-1.83%)
Jan 19, 2016 4.561 4.575 4.561 4.570 218,780 +0.00(+0.00%)
Jan 15, 2016 4.580 4.570 4.570 4.570 224,351 -0.03(-0.71%)
Jan 14, 2016 4.584 4.608 4.561 4.603 214,500 +0.00(+0.10%)
Jan 13, 2016 4.603 4.608 4.575 4.598 630,489 -0.01(-0.20%)
Jan 12, 2016 4.612 4.621 4.538 4.608 487,992 -0.00(-0.10%)
Jan 11, 2016 4.617 4.621 4.608 4.612 253,550 -0.01(-0.20%)
Jan 08, 2016 4.621 4.631 4.617 4.621 206,821 +0.00(+0.10%)
Jan 07, 2016 4.631 4.640 4.608 4.617 246,198 -0.05(-1.00%)
Jan 06, 2016 4.649 4.663 4.631 4.663 146,910 +0.01(+0.20%)
Jan 05, 2016 4.626 4.691 4.626 4.654 127,096 +0.02(+0.40%)
Jan 04, 2016 4.631 4.647 4.626 4.635 296,071 -0.03(-0.65%)
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%)
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.