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 (%)
Jul 31, 2013 5.496 5.496 5.420 5.467 152,897 -0.02(-0.33%)
Jul 30, 2013 5.503 5.525 5.463 5.485 143,165 -0.03(-0.59%)
Jul 29, 2013 5.543 5.543 5.467 5.517 115,976 -0.02(-0.33%)
Jul 26, 2013 5.503 5.557 5.503 5.535 99,629 -0.01(-0.19%)
Jul 25, 2013 5.550 5.550 5.492 5.546 188,924 -0.01(-0.19%)
Jul 24, 2013 5.615 5.618 5.553 5.557 129,495 -0.06(-1.03%)
Jul 23, 2013 5.611 5.633 5.582 5.615 117,294 +0.06(+1.04%)
Jul 22, 2013 5.528 5.561 5.499 5.557 108,054 +0.04(+0.72%)
Jul 19, 2013 5.510 5.564 5.478 5.517 95,623 +0.03(+0.46%)
Jul 18, 2013 5.564 5.565 5.492 5.492 145,900 -0.05(-0.85%)
Jul 17, 2013 5.528 5.559 5.510 5.539 201,464 +0.05(+0.86%)
Jul 16, 2013 5.525 5.528 5.449 5.492 187,997 -0.05(-0.97%)
Jul 15, 2013 5.543 5.568 5.517 5.546 251,808 +0.03(+0.52%)
Jul 12, 2013 5.510 5.550 5.503 5.517 247,393 +0.01(+0.20%)
Jul 11, 2013 5.409 5.514 5.409 5.507 445,064 +0.11(+2.07%)
Jul 10, 2013 5.359 5.438 5.350 5.395 219,715 -0.01(-0.13%)
Jul 09, 2013 5.355 5.402 5.341 5.402 309,179 +0.06(+1.15%)
Jul 08, 2013 5.399 5.399 5.330 5.341 439,830 -0.01(-0.20%)
Jul 05, 2013 5.485 5.485 5.339 5.352 437,037 -0.13(-2.30%)
Jul 03, 2013 5.409 5.492 5.409 5.478 93,543 +0.03(+0.46%)
Jul 02, 2013 5.557 5.568 5.442 5.453 142,920 -0.14(-2.45%)
Jul 01, 2013 5.546 5.611 5.525 5.589 226,085 +0.08(+1.44%)
Jun 28, 2013 5.457 5.532 5.382 5.510 156,884 +0.04(+0.72%)
Jun 27, 2013 5.335 5.485 5.335 5.471 195,523 +0.15(+2.82%)
Jun 26, 2013 5.289 5.382 5.289 5.321 538,905 +0.02(+0.40%)
Jun 25, 2013 5.232 5.303 5.177 5.300 294,940 +0.08(+1.44%)
Jun 24, 2013 5.292 5.307 5.103 5.224 605,271 -0.12(-2.21%)
Jun 21, 2013 5.399 5.449 5.324 5.342 301,742 -0.01(-0.13%)
Jun 20, 2013 5.532 5.532 5.349 5.349 559,728 -0.22(-4.04%)
Jun 19, 2013 5.689 5.707 5.571 5.574 189,480 -0.10(-1.76%)
Jun 18, 2013 5.692 5.692 5.617 5.674 336,905 -0.00(-0.06%)
Jun 17, 2013 5.785 5.785 5.660 5.678 288,351 -0.05(-0.93%)
Jun 14, 2013 5.539 5.732 5.535 5.732 483,648 +0.21(+3.82%)
Jun 13, 2013 5.407 5.521 5.339 5.521 353,886 +0.15(+2.72%)
Jun 12, 2013 5.392 5.442 5.324 5.374 502,846 +0.01(+0.27%)
Jun 11, 2013 5.499 5.500 5.357 5.360 776,995 -0.16(-2.97%)
Jun 10, 2013 5.728 5.749 5.521 5.524 775,738 -0.20(-3.55%)
Jun 07, 2013 5.814 5.814 5.728 5.728 261,934 -0.10(-1.66%)
Jun 06, 2013 5.757 5.824 5.714 5.824 191,947 +0.03(+0.49%)
Jun 05, 2013 5.778 5.796 5.724 5.796 158,455 +0.02(+0.31%)
Jun 04, 2013 5.739 5.832 5.721 5.778 247,008 +0.00(+0.06%)
Jun 03, 2013 5.928 5.928 5.721 5.774 313,691 -0.12(-2.00%)
May 31, 2013 6.013 6.022 5.821 5.892 253,662 -0.11(-1.83%)
May 30, 2013 6.023 6.094 5.988 6.002 158,247 -0.05(-0.82%)
May 29, 2013 6.119 6.124 5.953 6.052 390,855 -0.12(-1.90%)
May 28, 2013 6.218 6.225 6.119 6.169 202,115 -0.04(-0.68%)
May 24, 2013 6.243 6.243 6.183 6.211 127,603 -0.04(-0.57%)
May 23, 2013 6.250 6.261 6.215 6.247 122,703 -0.03(-0.51%)
May 22, 2013 6.296 6.303 6.225 6.279 191,003 -0.03(-0.51%)
May 21, 2013 6.289 6.328 6.286 6.310 83,063 +0.01(+0.23%)
May 20, 2013 6.236 6.324 6.236 6.296 110,245 +0.04(+0.57%)
May 17, 2013 6.332 6.332 6.190 6.261 214,361 -0.06(-0.90%)
May 16, 2013 6.286 6.317 6.286 6.317 85,643 +0.01(+0.17%)
May 15, 2013 6.339 6.346 6.289 6.307 160,522 -0.04(-0.56%)
May 13, 2013 6.388 6.392 6.310 6.342 130,673 -0.04(-0.61%)
May 10, 2013 6.349 6.399 6.342 6.381 82,016 +0.04(+0.56%)
May 09, 2013 6.381 6.381 6.342 6.346 114,134 -0.04(-0.56%)
May 08, 2013 6.339 6.381 6.332 6.381 73,295 +0.05(+0.73%)
May 07, 2013 6.342 6.343 6.310 6.335 92,027 +0.01(+0.22%)
May 06, 2013 6.328 6.353 6.310 6.321 85,457 -0.00(-0.06%)
May 03, 2013 6.335 6.335 6.300 6.325 80,715 -0.00(-0.06%)
May 02, 2013 6.321 6.342 6.289 6.328 95,693 +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.