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 30, 2015 4.282 4.331 4.269 4.300 189,023 +0.03(+0.73%)
Sep 29, 2015 4.291 4.309 4.269 4.269 95,571 -0.04(-0.83%)
Sep 28, 2015 4.349 4.366 4.295 4.304 87,073 -0.05(-1.22%)
Sep 25, 2015 4.357 4.362 4.335 4.357 52,008 +0.00(+0.00%)
Sep 24, 2015 4.331 4.357 4.326 4.357 140,416 +0.02(+0.41%)
Sep 23, 2015 4.362 4.366 4.340 4.340 88,982 +0.00(+0.00%)
Sep 22, 2015 4.357 4.375 4.340 4.340 77,907 -0.05(-1.23%)
Sep 21, 2015 4.420 4.420 4.388 4.394 52,377 +0.00(+0.02%)
Sep 18, 2015 4.353 4.397 4.353 4.393 81,802 +0.02(+0.51%)
Sep 17, 2015 4.317 4.406 4.317 4.371 67,353 +0.04(+0.92%)
Sep 16, 2015 4.295 4.340 4.295 4.331 90,141 +0.02(+0.41%)
Sep 15, 2015 4.344 4.344 4.313 4.313 61,369 -0.03(-0.61%)
Sep 14, 2015 4.331 4.344 4.331 4.340 80,854 -0.00(-0.10%)
Sep 11, 2015 4.335 4.349 4.331 4.344 63,415 +0.01(+0.21%)
Sep 10, 2015 4.335 4.360 4.331 4.335 66,326 -0.01(-0.20%)
Sep 09, 2015 4.344 4.353 4.340 4.344 46,436 +0.00(+0.00%)
Sep 08, 2015 4.353 4.353 4.335 4.344 59,552 +0.00(+0.10%)
Sep 04, 2015 4.344 4.340 4.340 4.340 89,603 -0.02(-0.51%)
Sep 03, 2015 4.380 4.393 4.362 4.362 119,060 -0.02(-0.41%)
Sep 02, 2015 4.384 4.402 4.375 4.380 117,747 +0.00(+0.10%)
Sep 01, 2015 4.380 4.384 4.366 4.375 70,095 -0.03(-0.61%)
Aug 31, 2015 4.428 4.441 4.362 4.402 148,259 -0.07(-1.57%)
Aug 28, 2015 4.349 4.490 4.309 4.472 273,319 +0.11(+2.52%)
Aug 27, 2015 4.327 4.391 4.323 4.362 168,764 +0.04(+1.02%)
Aug 26, 2015 4.336 4.353 4.309 4.318 270,825 +0.00(+0.10%)
Aug 25, 2015 4.327 4.411 4.314 4.314 169,021 +0.04(+0.82%)
Aug 24, 2015 4.182 4.309 4.080 4.279 408,716 -0.16(-3.57%)
Aug 21, 2015 4.472 4.485 4.424 4.437 293,629 -0.04(-0.98%)
Aug 20, 2015 4.529 4.540 4.446 4.481 236,075 -0.07(-1.55%)
Aug 19, 2015 4.556 4.560 4.538 4.551 200,045 -0.01(-0.19%)
Aug 18, 2015 4.560 4.569 4.547 4.560 116,172 -0.01(-0.29%)
Aug 17, 2015 4.560 4.573 4.543 4.573 97,939 +0.01(+0.19%)
Aug 14, 2015 4.560 4.573 4.560 4.565 63,480 +0.00(+0.00%)
Aug 13, 2015 4.556 4.595 4.556 4.565 132,922 +0.01(+0.19%)
Aug 12, 2015 4.551 4.582 4.543 4.556 102,591 +0.00(+0.00%)
Aug 11, 2015 4.560 4.573 4.547 4.556 177,261 -0.00(-0.10%)
Aug 10, 2015 4.573 4.573 4.556 4.560 120,595 +0.00(+0.00%)
Aug 07, 2015 4.525 4.560 4.512 4.560 109,732 +0.03(+0.58%)
Aug 06, 2015 4.565 4.571 4.529 4.534 102,846 -0.04(-0.96%)
Aug 05, 2015 4.595 4.604 4.512 4.578 173,103 -0.02(-0.38%)
Aug 04, 2015 4.622 4.631 4.591 4.595 91,023 -0.04(-0.87%)
Aug 03, 2015 4.626 4.655 4.617 4.636 71,511 +0.02(+0.49%)
Jul 31, 2015 4.609 4.635 4.609 4.613 87,692 +0.01(+0.19%)
Jul 30, 2015 4.613 4.626 4.604 4.604 38,122 -0.00(-0.09%)
Jul 29, 2015 4.613 4.635 4.609 4.609 137,035 -0.01(-0.19%)
Jul 28, 2015 4.626 4.644 4.604 4.617 110,692 -0.01(-0.19%)
Jul 27, 2015 4.648 4.648 4.597 4.626 538,579 -0.03(-0.66%)
Jul 24, 2015 4.683 4.683 4.635 4.657 265,981 -0.03(-0.56%)
Jul 23, 2015 4.727 4.727 4.683 4.683 86,388 -0.03(-0.65%)
Jul 22, 2015 4.700 4.733 4.700 4.713 138,539 +0.00(+0.00%)
Jul 21, 2015 4.709 4.718 4.705 4.713 153,785 -0.00(-0.09%)
Jul 20, 2015 4.731 4.737 4.718 4.718 194,490 -0.01(-0.28%)
Jul 17, 2015 4.748 4.748 4.728 4.731 204,336 -0.02(-0.37%)
Jul 16, 2015 4.727 4.753 4.727 4.748 122,575 +0.03(+0.74%)
Jul 15, 2015 4.692 4.731 4.692 4.713 130,102 +0.01(+0.19%)
Jul 14, 2015 4.687 4.709 4.687 4.705 114,283 +0.00(+0.09%)
Jul 13, 2015 4.775 4.775 4.700 4.700 103,491 -0.00(-0.09%)
Jul 10, 2015 4.709 4.713 4.687 4.705 126,005 +0.03(+0.65%)
Jul 09, 2015 4.644 4.679 4.644 4.674 77,198 +0.04(+0.94%)
Jul 08, 2015 4.692 4.692 4.622 4.631 268,833 -0.07(-1.39%)
Jul 07, 2015 4.722 4.722 4.679 4.696 143,295 +0.00(+0.00%)
Jul 06, 2015 4.700 4.709 4.692 4.696 106,916 -0.02(-0.37%)
Jul 02, 2015 4.696 4.713 4.713 4.713 261,895 +0.01(+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.