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 -0.000 (-0.00%)
Official Closing 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 (%)
Apr 30, 2015 5.018 5.048 5.005 5.048 199,769 +0.01(+0.25%)
Apr 29, 2015 4.984 5.035 4.984 5.035 236,922 +0.02(+0.34%)
Apr 28, 2015 4.996 5.022 4.996 5.018 87,281 +0.00(+0.08%)
Apr 27, 2015 4.984 5.018 4.984 5.014 151,350 +0.02(+0.43%)
Apr 24, 2015 4.988 5.001 4.988 4.992 92,099 -0.00(-0.09%)
Apr 23, 2015 4.984 5.001 4.969 4.996 149,929 +0.02(+0.34%)
Apr 22, 2015 4.979 4.979 4.962 4.979 138,062 +0.02(+0.34%)
Apr 21, 2015 4.945 4.971 4.945 4.962 156,100 +0.02(+0.34%)
Apr 20, 2015 4.988 4.988 4.941 4.945 302,408 -0.03(-0.60%)
Apr 17, 2015 4.971 4.988 4.971 4.975 144,393 -0.02(-0.34%)
Apr 16, 2015 4.962 5.001 4.962 4.992 225,972 +0.01(+0.26%)
Apr 15, 2015 4.954 4.979 4.950 4.979 140,037 +0.04(+0.78%)
Apr 14, 2015 4.954 4.958 4.941 4.941 208,854 -0.01(-0.26%)
Apr 13, 2015 4.958 4.971 4.937 4.954 168,555 -0.00(-0.09%)
Apr 10, 2015 4.992 4.992 4.954 4.958 380,553 -0.02(-0.43%)
Apr 09, 2015 5.001 5.003 4.967 4.979 252,007 -0.01(-0.17%)
Apr 08, 2015 4.988 5.003 4.984 4.988 178,972 +0.02(+0.43%)
Apr 07, 2015 4.950 4.979 4.950 4.967 199,997 +0.02(+0.34%)
Apr 06, 2015 4.915 4.967 4.915 4.950 170,563 +0.03(+0.52%)
Apr 02, 2015 4.924 4.924 4.924 4.924 617,609 -0.03(-0.69%)
Apr 01, 2015 4.979 4.979 4.920 4.958 233,872 +0.00(+0.00%)
Mar 31, 2015 4.916 4.958 4.916 4.958 156,254 +0.03(+0.51%)
Mar 30, 2015 4.933 4.941 4.928 4.933 97,197 +0.00(+0.00%)
Mar 27, 2015 4.928 4.950 4.928 4.933 71,831 -0.02(-0.34%)
Mar 26, 2015 4.941 4.954 4.937 4.950 84,746 -0.00(-0.09%)
Mar 25, 2015 4.933 4.954 4.928 4.954 228,456 +0.02(+0.43%)
Mar 24, 2015 4.903 4.941 4.899 4.933 130,687 +0.03(+0.52%)
Mar 23, 2015 4.848 4.907 4.848 4.907 471,086 +0.05(+0.96%)
Mar 20, 2015 4.823 4.865 4.738 4.861 891,119 +0.03(+0.53%)
Mar 19, 2015 4.878 4.878 4.831 4.835 120,388 -0.05(-0.95%)
Mar 18, 2015 4.835 4.882 4.814 4.882 184,723 +0.04(+0.79%)
Mar 17, 2015 4.874 4.882 4.840 4.844 112,550 -0.03(-0.69%)
Mar 16, 2015 4.878 4.882 4.857 4.878 167,520 +0.03(+0.70%)
Mar 13, 2015 4.899 4.903 4.844 4.844 184,057 -0.07(-1.46%)
Mar 12, 2015 4.895 4.928 4.895 4.916 181,844 +0.02(+0.35%)
Mar 11, 2015 4.874 4.899 4.857 4.899 160,442 +0.04(+0.87%)
Mar 10, 2015 4.907 4.913 4.857 4.857 134,987 -0.05(-1.12%)
Mar 09, 2015 4.924 4.937 4.912 4.912 74,991 -0.02(-0.34%)
Mar 06, 2015 4.954 4.967 4.907 4.928 211,283 -0.04(-0.85%)
Mar 05, 2015 4.971 4.996 4.967 4.971 127,141 +0.00(+0.00%)
Mar 04, 2015 5.005 5.026 4.971 4.971 200,755 -0.05(-1.01%)
Mar 03, 2015 5.017 5.034 5.000 5.022 196,226 -0.01(-0.25%)
Mar 02, 2015 5.026 5.055 5.026 5.034 147,342 +0.00(+0.08%)
Feb 27, 2015 5.017 5.043 5.001 5.030 193,337 -0.00(-0.07%)
Feb 26, 2015 5.009 5.034 5.009 5.034 124,298 +0.01(+0.24%)
Feb 25, 2015 5.009 5.026 5.005 5.022 147,909 +0.02(+0.34%)
Feb 24, 2015 4.967 5.005 4.967 5.005 65,706 +0.03(+0.59%)
Feb 23, 2015 4.967 4.988 4.967 4.976 101,204 -0.01(-0.17%)
Feb 20, 2015 4.955 4.988 4.955 4.984 110,117 +0.03(+0.51%)
Feb 19, 2015 4.959 5.001 4.959 4.959 116,332 -0.01(-0.25%)
Feb 18, 2015 4.938 4.980 4.938 4.971 190,913 +0.03(+0.68%)
Feb 17, 2015 4.976 4.984 4.938 4.938 149,595 -0.03(-0.59%)
Feb 13, 2015 4.959 4.967 4.967 4.967 94,472 +0.01(+0.25%)
Feb 12, 2015 4.938 4.984 4.935 4.955 303,493 +0.01(+0.17%)
Feb 11, 2015 4.967 4.967 4.938 4.946 94,706 -0.02(-0.34%)
Feb 10, 2015 4.988 4.988 4.959 4.963 94,656 -0.02(-0.42%)
Feb 09, 2015 5.005 5.005 4.968 4.984 107,102 -0.02(-0.42%)
Feb 06, 2015 5.001 5.030 4.986 5.005 138,213 -0.01(-0.17%)
Feb 05, 2015 5.001 5.030 4.997 5.013 92,497 +0.02(+0.34%)
Feb 04, 2015 5.013 5.034 4.997 4.997 143,257 -0.03(-0.67%)
Feb 03, 2015 5.017 5.032 4.988 5.030 119,920 +0.02(+0.42%)
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.