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 )

6.450 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 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%)
May 01, 2013 6.325 6.339 6.279 6.310 181,156 +0.03(+0.45%)
Apr 30, 2013 6.275 6.302 6.264 6.282 169,233 +0.03(+0.45%)
Apr 29, 2013 6.279 6.303 6.240 6.254 161,475 +0.00(+0.06%)
Apr 26, 2013 6.226 6.293 6.229 6.250 130,318 +0.02(+0.34%)
Apr 25, 2013 6.205 6.247 6.205 6.229 84,127 +0.00(+0.06%)
Apr 24, 2013 6.279 6.282 6.201 6.226 160,320 -0.02(-0.28%)
Apr 23, 2013 6.194 6.261 6.180 6.243 150,853 +0.09(+1.43%)
Apr 22, 2013 6.184 6.191 6.152 6.155 137,758 -0.04(-0.57%)
Apr 19, 2013 6.152 6.219 6.152 6.191 108,356 -0.01(-0.11%)
Apr 18, 2013 6.264 6.268 6.187 6.198 99,593 +0.01(+0.11%)
Apr 17, 2013 6.240 6.246 6.191 6.191 227,063 -0.07(-1.07%)
Apr 16, 2013 6.247 6.261 6.219 6.257 106,047 +0.05(+0.73%)
Apr 15, 2013 6.293 6.293 6.212 6.212 85,924 -0.04(-0.67%)
Apr 12, 2013 6.275 6.275 6.233 6.254 94,084 +0.01(+0.11%)
Apr 11, 2013 6.275 6.275 6.235 6.247 61,264 +0.01(+0.17%)
Apr 10, 2013 6.110 6.254 6.110 6.236 233,909 +0.03(+0.51%)
Apr 09, 2013 6.194 6.233 6.191 6.205 125,670 +0.00(+0.00%)
Apr 08, 2013 6.226 6.226 6.189 6.205 83,721 +0.01(+0.11%)
Apr 05, 2013 6.194 6.205 6.138 6.198 138,998 +0.05(+0.74%)
Apr 04, 2013 6.113 6.198 6.113 6.152 194,274 +0.01(+0.23%)
Apr 03, 2013 6.120 6.155 6.092 6.138 235,910 -0.02(-0.29%)
Apr 02, 2013 6.145 6.173 6.127 6.155 192,375 -0.01(-0.23%)
Apr 01, 2013 6.212 6.212 6.152 6.170 176,935 -0.04(-0.57%)
Mar 28, 2013 6.236 6.261 6.205 6.205 190,754 -0.06(-0.95%)
Mar 27, 2013 6.264 6.274 6.240 6.264 104,165 +0.00(+0.00%)
Mar 26, 2013 6.261 6.264 6.210 6.264 97,824 +0.03(+0.50%)
Mar 25, 2013 6.261 6.261 6.187 6.233 109,965 +0.02(+0.28%)
Mar 22, 2013 6.184 6.250 6.184 6.215 74,434 +0.01(+0.11%)
Mar 21, 2013 6.212 6.212 6.177 6.208 70,193 +0.02(+0.28%)
Mar 20, 2013 6.149 6.198 6.149 6.191 98,073 +0.02(+0.28%)
Mar 19, 2013 6.152 6.198 6.148 6.173 138,816 +0.05(+0.80%)
Mar 18, 2013 6.055 6.149 6.055 6.124 141,145 +0.04(+0.63%)
Mar 15, 2013 6.243 6.243 6.072 6.086 282,765 -0.12(-1.97%)
Mar 14, 2013 6.194 6.229 6.184 6.208 154,820 -0.02(-0.34%)
Mar 13, 2013 6.281 6.281 6.195 6.229 132,871 -0.02(-0.39%)
Mar 12, 2013 6.250 6.257 6.209 6.254 81,494 +0.02(+0.34%)
Mar 11, 2013 6.285 6.285 6.187 6.233 200,859 -0.02(-0.34%)
Mar 08, 2013 6.274 6.295 6.233 6.254 77,141 +0.00(+0.06%)
Mar 07, 2013 6.205 6.268 6.201 6.250 114,246 +0.02(+0.39%)
Mar 06, 2013 6.243 6.257 6.191 6.226 193,378 -0.03(-0.50%)
Mar 05, 2013 6.327 6.331 6.243 6.257 202,803 -0.03(-0.50%)
Mar 04, 2013 6.288 6.316 6.261 6.288 207,775 -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.