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: 4:10 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 (%)
May 31, 2013 5.957 5.966 5.768 5.838 256,029 -0.11(-1.83%)
May 30, 2013 5.968 6.038 5.933 5.947 159,724 -0.05(-0.82%)
May 29, 2013 6.062 6.067 5.897 5.996 394,502 -0.12(-1.90%)
May 28, 2013 6.161 6.168 6.062 6.112 204,001 -0.04(-0.68%)
May 24, 2013 6.185 6.185 6.126 6.154 128,793 -0.04(-0.57%)
May 23, 2013 6.192 6.203 6.157 6.189 123,848 -0.03(-0.51%)
May 22, 2013 6.238 6.245 6.168 6.220 192,786 -0.03(-0.51%)
May 21, 2013 6.231 6.270 6.228 6.252 83,839 +0.01(+0.23%)
May 20, 2013 6.178 6.266 6.178 6.238 111,274 +0.04(+0.57%)
May 17, 2013 6.273 6.273 6.133 6.203 216,361 -0.06(-0.90%)
May 16, 2013 6.227 6.259 6.227 6.259 86,442 +0.01(+0.17%)
May 15, 2013 6.280 6.287 6.231 6.249 162,020 -0.04(-0.56%)
May 13, 2013 6.329 6.333 6.252 6.284 131,893 -0.04(-0.61%)
May 10, 2013 6.291 6.340 6.284 6.322 82,782 +0.04(+0.56%)
May 09, 2013 6.322 6.322 6.284 6.287 115,199 -0.04(-0.56%)
May 08, 2013 6.280 6.322 6.273 6.322 73,979 +0.05(+0.73%)
May 07, 2013 6.284 6.284 6.252 6.277 92,886 +0.01(+0.22%)
May 06, 2013 6.270 6.294 6.252 6.263 86,254 -0.00(-0.06%)
May 03, 2013 6.277 6.277 6.242 6.266 81,468 -0.00(-0.06%)
May 02, 2013 6.263 6.284 6.231 6.270 96,586 +0.02(+0.28%)
May 01, 2013 6.266 6.280 6.221 6.252 182,847 +0.03(+0.45%)
Apr 30, 2013 6.217 6.244 6.207 6.224 170,812 +0.03(+0.45%)
Apr 29, 2013 6.220 6.245 6.182 6.196 162,981 +0.00(+0.06%)
Apr 26, 2013 6.168 6.234 6.172 6.193 131,534 +0.02(+0.34%)
Apr 25, 2013 6.147 6.189 6.147 6.172 84,912 +0.00(+0.06%)
Apr 24, 2013 6.220 6.224 6.144 6.168 161,816 -0.02(-0.28%)
Apr 23, 2013 6.137 6.203 6.123 6.186 152,261 +0.09(+1.43%)
Apr 22, 2013 6.126 6.133 6.095 6.099 139,044 -0.03(-0.57%)
Apr 19, 2013 6.095 6.161 6.095 6.133 109,367 -0.01(-0.11%)
Apr 18, 2013 6.207 6.210 6.130 6.140 100,523 +0.01(+0.11%)
Apr 17, 2013 6.182 6.189 6.133 6.133 229,182 -0.07(-1.07%)
Apr 16, 2013 6.189 6.203 6.161 6.200 107,037 +0.05(+0.73%)
Apr 15, 2013 6.234 6.234 6.154 6.155 86,726 -0.04(-0.67%)
Apr 12, 2013 6.217 6.217 6.175 6.196 94,961 +0.01(+0.11%)
Apr 11, 2013 6.217 6.217 6.177 6.189 61,835 +0.01(+0.17%)
Apr 10, 2013 6.053 6.196 6.053 6.179 236,092 +0.03(+0.51%)
Apr 09, 2013 6.137 6.175 6.133 6.147 126,842 +0.00(+0.00%)
Apr 08, 2013 6.168 6.168 6.132 6.147 84,502 +0.01(+0.11%)
Apr 05, 2013 6.137 6.147 6.081 6.140 140,295 +0.05(+0.74%)
Apr 04, 2013 6.057 6.140 6.057 6.095 196,087 +0.01(+0.23%)
Apr 03, 2013 6.064 6.099 6.035 6.081 238,112 -0.02(-0.29%)
Apr 02, 2013 6.088 6.116 6.071 6.099 194,170 -0.01(-0.23%)
Apr 01, 2013 6.154 6.154 6.095 6.112 178,586 -0.03(-0.57%)
Mar 28, 2013 6.178 6.203 6.147 6.147 192,534 -0.06(-0.95%)
Mar 27, 2013 6.206 6.216 6.182 6.206 105,137 +0.00(+0.00%)
Mar 26, 2013 6.203 6.206 6.152 6.206 98,737 +0.03(+0.50%)
Mar 25, 2013 6.203 6.203 6.130 6.175 110,991 +0.02(+0.28%)
Mar 22, 2013 6.127 6.192 6.127 6.158 75,129 +0.01(+0.11%)
Mar 21, 2013 6.154 6.154 6.120 6.151 70,848 +0.02(+0.28%)
Mar 20, 2013 6.092 6.140 6.092 6.133 98,989 +0.02(+0.28%)
Mar 19, 2013 6.095 6.140 6.091 6.116 140,112 +0.05(+0.80%)
Mar 18, 2013 5.999 6.092 5.999 6.068 142,462 +0.04(+0.63%)
Mar 15, 2013 6.185 6.185 6.016 6.030 285,404 -0.12(-1.97%)
Mar 14, 2013 6.137 6.172 6.127 6.151 156,265 -0.02(-0.34%)
Mar 13, 2013 6.223 6.223 6.137 6.172 134,111 -0.02(-0.39%)
Mar 12, 2013 6.192 6.199 6.151 6.196 82,254 +0.02(+0.34%)
Mar 11, 2013 6.227 6.227 6.130 6.175 202,733 -0.02(-0.34%)
Mar 08, 2013 6.216 6.237 6.175 6.196 77,860 +0.00(+0.06%)
Mar 07, 2013 6.147 6.210 6.144 6.192 115,312 +0.02(+0.39%)
Mar 06, 2013 6.185 6.199 6.133 6.168 195,182 -0.03(-0.50%)
Mar 05, 2013 6.268 6.273 6.185 6.199 204,696 -0.03(-0.50%)
Mar 04, 2013 6.230 6.258 6.203 6.230 209,714 -0.02(-0.28%)
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.