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 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 (%)
Sep 27, 2013 5.184 5.246 5.184 5.246 190,571 +0.02(+0.35%)
Sep 26, 2013 5.173 5.228 5.173 5.228 227,060 +0.02(+0.35%)
Sep 25, 2013 5.173 5.224 5.173 5.209 328,984 +0.02(+0.42%)
Sep 24, 2013 5.140 5.206 5.130 5.188 222,502 +0.04(+0.85%)
Sep 23, 2013 5.122 5.162 5.122 5.144 178,905 +0.02(+0.43%)
Sep 20, 2013 5.130 5.166 5.108 5.122 222,188 -0.02(-0.35%)
Sep 19, 2013 5.195 5.209 5.111 5.140 377,280 -0.04(-0.84%)
Sep 18, 2013 5.071 5.184 5.064 5.184 336,235 +0.10(+2.00%)
Sep 17, 2013 5.061 5.086 5.057 5.082 212,411 +0.00(+0.00%)
Sep 16, 2013 5.070 5.082 5.028 5.082 294,198 +0.04(+0.72%)
Sep 13, 2013 5.035 5.046 5.003 5.046 213,250 -0.01(-0.22%)
Sep 12, 2013 5.013 5.057 5.013 5.057 198,810 +0.03(+0.58%)
Sep 11, 2013 5.031 5.046 4.999 5.028 187,700 -0.02(-0.36%)
Sep 10, 2013 5.017 5.046 4.988 5.046 157,635 +0.03(+0.65%)
Sep 09, 2013 5.002 5.031 4.991 5.013 294,788 +0.00(+0.00%)
Sep 06, 2013 4.999 5.013 4.974 5.013 194,711 +0.01(+0.22%)
Sep 05, 2013 5.024 5.029 4.995 5.002 89,869 -0.04(-0.79%)
Sep 04, 2013 5.006 5.047 4.995 5.042 265,268 +0.02(+0.43%)
Sep 03, 2013 5.050 5.060 5.006 5.021 278,175 +0.00(+0.00%)
Aug 30, 2013 5.021 5.039 5.010 5.021 137,114 -0.00(-0.00%)
Aug 29, 2013 5.024 5.028 5.003 5.021 156,634 +0.01(+0.23%)
Aug 28, 2013 4.981 5.017 4.981 5.009 145,444 +0.01(+0.27%)
Aug 27, 2013 5.013 5.024 4.985 4.995 179,326 -0.04(-0.86%)
Aug 26, 2013 5.060 5.082 5.021 5.039 198,562 -0.03(-0.50%)
Aug 23, 2013 5.028 5.075 5.021 5.064 142,563 +0.02(+0.43%)
Aug 22, 2013 5.039 5.067 5.013 5.042 232,925 +0.01(+0.14%)
Aug 21, 2013 5.031 5.049 5.007 5.035 135,347 +0.01(+0.29%)
Aug 20, 2013 5.031 5.114 5.003 5.021 228,371 -0.03(-0.57%)
Aug 19, 2013 5.150 5.172 5.046 5.049 230,930 -0.13(-2.43%)
Aug 16, 2013 5.154 5.193 5.147 5.175 410,140 +0.02(+0.42%)
Aug 15, 2013 5.215 5.218 5.129 5.154 224,856 -0.05(-0.90%)
Aug 14, 2013 5.190 5.211 5.175 5.200 155,861 -0.02(-0.34%)
Aug 13, 2013 5.240 5.269 5.215 5.218 299,405 -0.04(-0.75%)
Aug 12, 2013 5.247 5.301 5.233 5.258 126,878 +0.01(+0.14%)
Aug 09, 2013 5.254 5.283 5.233 5.251 249,221 -0.01(-0.21%)
Aug 08, 2013 5.254 5.290 5.218 5.262 185,347 +0.00(+0.07%)
Aug 07, 2013 5.240 5.308 5.233 5.258 93,018 -0.01(-0.14%)
Aug 06, 2013 5.254 5.305 5.236 5.265 214,667 -0.02(-0.34%)
Aug 05, 2013 5.326 5.384 5.272 5.283 206,823 -0.06(-1.08%)
Aug 02, 2013 5.312 5.366 5.290 5.341 196,073 +0.01(+0.13%)
Aug 01, 2013 5.413 5.445 5.334 5.334 260,558 -0.08(-1.53%)
Jul 31, 2013 5.445 5.445 5.370 5.416 154,324 -0.02(-0.33%)
Jul 30, 2013 5.452 5.474 5.413 5.434 144,501 -0.03(-0.59%)
Jul 29, 2013 5.491 5.491 5.416 5.466 117,058 -0.02(-0.33%)
Jul 26, 2013 5.452 5.506 5.452 5.484 100,559 -0.01(-0.19%)
Jul 25, 2013 5.498 5.498 5.441 5.495 190,687 -0.01(-0.19%)
Jul 24, 2013 5.563 5.566 5.502 5.506 130,704 -0.06(-1.03%)
Jul 23, 2013 5.559 5.581 5.531 5.563 118,389 +0.06(+1.04%)
Jul 22, 2013 5.477 5.509 5.449 5.506 109,062 +0.04(+0.72%)
Jul 19, 2013 5.459 5.513 5.427 5.466 96,515 +0.02(+0.46%)
Jul 18, 2013 5.513 5.514 5.441 5.441 147,261 -0.05(-0.85%)
Jul 17, 2013 5.477 5.508 5.459 5.488 203,344 +0.05(+0.86%)
Jul 16, 2013 5.474 5.477 5.399 5.441 189,751 -0.05(-0.97%)
Jul 15, 2013 5.491 5.516 5.466 5.495 254,157 +0.03(+0.52%)
Jul 12, 2013 5.459 5.498 5.452 5.466 249,701 +0.01(+0.20%)
Jul 11, 2013 5.359 5.463 5.359 5.456 449,217 +0.11(+2.07%)
Jul 10, 2013 5.309 5.388 5.300 5.345 221,765 -0.01(-0.13%)
Jul 09, 2013 5.306 5.352 5.292 5.352 312,064 +0.06(+1.15%)
Jul 08, 2013 5.349 5.349 5.281 5.292 443,934 -0.01(-0.20%)
Jul 05, 2013 5.434 5.434 5.290 5.302 441,115 -0.12(-2.30%)
Jul 03, 2013 5.359 5.441 5.359 5.427 94,416 +0.02(+0.46%)
Jul 02, 2013 5.506 5.516 5.391 5.402 144,254 -0.14(-2.45%)
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.