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 (%)
May 29, 2015 4.978 4.978 4.956 4.978 98,068 -0.01(-0.26%)
May 28, 2015 4.986 4.990 4.969 4.990 111,277 -0.01(-0.17%)
May 27, 2015 4.990 5.003 4.969 4.999 153,939 -0.01(-0.26%)
May 26, 2015 5.012 5.014 5.003 5.012 50,692 -0.01(-0.17%)
May 22, 2015 5.033 5.021 5.021 5.021 79,399 -0.00(-0.09%)
May 21, 2015 5.008 5.029 5.008 5.025 138,827 +0.02(+0.43%)
May 20, 2015 4.990 5.021 4.990 5.003 119,881 +0.00(+0.00%)
May 19, 2015 5.033 5.042 5.000 5.003 349,005 -0.04(-0.85%)
May 18, 2015 5.012 5.046 5.008 5.046 226,555 +0.03(+0.69%)
May 15, 2015 4.982 5.012 4.965 5.012 150,062 +0.05(+0.95%)
May 14, 2015 4.952 4.973 4.948 4.965 163,925 +0.04(+0.87%)
May 13, 2015 4.973 4.982 4.909 4.922 260,681 -0.06(-1.12%)
May 12, 2015 4.935 4.978 4.930 4.978 297,908 +0.01(+0.26%)
May 11, 2015 4.956 4.986 4.956 4.965 92,953 -0.01(-0.26%)
May 08, 2015 4.948 4.986 4.948 4.978 132,196 +0.05(+1.05%)
May 07, 2015 4.956 4.965 4.922 4.926 109,717 -0.03(-0.52%)
May 06, 2015 5.003 5.003 4.935 4.952 120,735 -0.04(-0.77%)
May 05, 2015 5.016 5.016 4.986 4.990 94,059 -0.04(-0.85%)
May 04, 2015 5.051 5.051 5.025 5.033 99,766 -0.00(-0.09%)
May 01, 2015 5.055 5.055 5.025 5.038 94,254 -0.01(-0.17%)
Apr 30, 2015 5.016 5.046 5.004 5.046 199,821 +0.01(+0.25%)
Apr 29, 2015 4.982 5.034 4.982 5.034 236,983 +0.02(+0.34%)
Apr 28, 2015 4.995 5.021 4.995 5.016 87,304 +0.00(+0.08%)
Apr 27, 2015 4.982 5.016 4.982 5.012 151,390 +0.02(+0.43%)
Apr 24, 2015 4.987 4.999 4.987 4.991 92,123 -0.00(-0.09%)
Apr 23, 2015 4.982 4.999 4.968 4.995 149,968 +0.02(+0.34%)
Apr 22, 2015 4.978 4.978 4.961 4.978 138,098 +0.02(+0.34%)
Apr 21, 2015 4.944 4.970 4.944 4.961 156,141 +0.02(+0.34%)
Apr 20, 2015 4.987 4.987 4.940 4.944 302,486 -0.03(-0.60%)
Apr 17, 2015 4.970 4.987 4.970 4.974 144,431 -0.02(-0.34%)
Apr 16, 2015 4.961 4.999 4.961 4.991 226,031 +0.01(+0.26%)
Apr 15, 2015 4.953 4.978 4.948 4.978 140,074 +0.04(+0.78%)
Apr 14, 2015 4.953 4.957 4.940 4.940 208,908 -0.01(-0.26%)
Apr 13, 2015 4.957 4.970 4.936 4.953 168,599 -0.00(-0.09%)
Apr 10, 2015 4.991 4.991 4.953 4.957 380,652 -0.02(-0.43%)
Apr 09, 2015 4.999 5.002 4.965 4.978 252,072 -0.01(-0.17%)
Apr 08, 2015 4.987 5.002 4.982 4.987 179,019 +0.02(+0.43%)
Apr 07, 2015 4.948 4.978 4.948 4.965 200,049 +0.02(+0.34%)
Apr 06, 2015 4.914 4.965 4.914 4.948 170,608 +0.03(+0.52%)
Apr 02, 2015 4.923 4.923 4.923 4.923 617,770 -0.03(-0.69%)
Apr 01, 2015 4.978 4.978 4.918 4.957 233,933 +0.00(+0.00%)
Mar 31, 2015 4.915 4.957 4.915 4.957 156,295 +0.03(+0.51%)
Mar 30, 2015 4.931 4.940 4.927 4.931 97,222 +0.00(+0.00%)
Mar 27, 2015 4.927 4.948 4.927 4.931 71,849 -0.02(-0.34%)
Mar 26, 2015 4.940 4.953 4.936 4.948 84,769 -0.00(-0.09%)
Mar 25, 2015 4.931 4.953 4.927 4.953 228,516 +0.02(+0.43%)
Mar 24, 2015 4.902 4.940 4.897 4.931 130,721 +0.03(+0.52%)
Mar 23, 2015 4.847 4.906 4.847 4.906 471,209 +0.05(+0.96%)
Mar 20, 2015 4.821 4.864 4.737 4.860 891,352 +0.03(+0.53%)
Mar 19, 2015 4.876 4.876 4.830 4.834 120,419 -0.05(-0.95%)
Mar 18, 2015 4.834 4.881 4.813 4.881 184,772 +0.04(+0.79%)
Mar 17, 2015 4.872 4.881 4.838 4.843 112,579 -0.03(-0.69%)
Mar 16, 2015 4.876 4.881 4.855 4.876 167,563 +0.03(+0.70%)
Mar 13, 2015 4.898 4.902 4.843 4.843 184,105 -0.07(-1.46%)
Mar 12, 2015 4.893 4.927 4.893 4.915 181,892 +0.02(+0.35%)
Mar 11, 2015 4.872 4.898 4.855 4.898 160,484 +0.04(+0.87%)
Mar 10, 2015 4.906 4.912 4.855 4.855 135,022 -0.05(-1.12%)
Mar 09, 2015 4.923 4.936 4.910 4.910 75,011 -0.02(-0.34%)
Mar 06, 2015 4.953 4.965 4.906 4.927 211,338 -0.04(-0.85%)
Mar 05, 2015 4.970 4.995 4.965 4.970 127,174 +0.00(+0.00%)
Mar 04, 2015 5.003 5.024 4.970 4.970 200,807 -0.05(-1.01%)
Mar 03, 2015 5.016 5.033 4.999 5.020 196,277 -0.01(-0.25%)
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.