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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 5.457 5.457 5.386 5.454 105,456 +0.00(+0.00%)
May 30, 2012 5.451 5.467 5.441 5.454 86,478 -0.01(-0.18%)
May 29, 2012 5.464 5.480 5.438 5.464 83,540 +0.02(+0.30%)
May 25, 2012 5.441 5.464 5.425 5.448 168,750 +0.01(+0.18%)
May 24, 2012 5.419 5.438 5.403 5.438 132,100 +0.01(+0.12%)
May 23, 2012 5.444 5.444 5.399 5.432 176,493 -0.03(-0.47%)
May 22, 2012 5.396 5.457 5.396 5.457 76,459 +0.06(+1.13%)
May 21, 2012 5.354 5.406 5.354 5.396 170,948 +0.04(+0.78%)
May 18, 2012 5.428 5.428 5.316 5.354 242,585 -0.10(-1.77%)
May 17, 2012 5.551 5.551 5.441 5.451 194,472 -0.10(-1.80%)
May 16, 2012 5.567 5.583 5.531 5.551 114,854 -0.02(-0.29%)
May 15, 2012 5.628 5.628 5.554 5.567 132,802 -0.05(-0.80%)
May 14, 2012 5.602 5.628 5.579 5.612 85,713 -0.02(-0.40%)
May 11, 2012 5.641 5.653 5.621 5.634 99,545 -0.03(-0.45%)
May 10, 2012 5.657 5.660 5.609 5.660 156,408 +0.04(+0.69%)
May 09, 2012 5.621 5.634 5.612 5.621 103,665 -0.03(-0.57%)
May 08, 2012 5.615 5.653 5.595 5.653 132,236 +0.04(+0.69%)
May 07, 2012 5.666 5.666 5.615 5.615 71,045 -0.04(-0.68%)
May 04, 2012 5.644 5.653 5.631 5.653 59,658 +0.00(+0.00%)
May 03, 2012 5.686 5.702 5.619 5.653 167,786 -0.02(-0.34%)
May 02, 2012 5.686 5.702 5.650 5.673 71,182 -0.01(-0.23%)
May 01, 2012 5.666 5.686 5.641 5.686 77,047 +0.03(+0.45%)
Apr 30, 2012 5.596 5.660 5.596 5.660 151,893 +0.04(+0.74%)
Apr 27, 2012 5.586 5.618 5.586 5.618 173,069 +0.02(+0.28%)
Apr 26, 2012 5.564 5.606 5.551 5.602 156,657 +0.05(+0.86%)
Apr 25, 2012 5.564 5.577 5.526 5.554 265,897 +0.02(+0.29%)
Apr 24, 2012 5.580 5.580 5.529 5.539 155,348 -0.03(-0.57%)
Apr 23, 2012 5.526 5.580 5.526 5.570 111,761 +0.04(+0.75%)
Apr 20, 2012 5.558 5.574 5.529 5.529 98,335 -0.02(-0.35%)
Apr 19, 2012 5.580 5.586 5.548 5.548 94,754 -0.03(-0.46%)
Apr 18, 2012 5.542 5.586 5.542 5.574 111,000 +0.00(+0.06%)
Apr 17, 2012 5.574 5.580 5.542 5.570 129,927 +0.00(+0.00%)
Apr 16, 2012 5.580 5.580 5.551 5.570 124,714 +0.01(+0.17%)
Apr 13, 2012 5.548 5.561 5.510 5.561 107,874 +0.02(+0.29%)
Apr 12, 2012 5.507 5.545 5.507 5.545 80,429 +0.04(+0.81%)
Apr 11, 2012 5.478 5.506 5.471 5.500 106,855 +0.04(+0.64%)
Apr 10, 2012 5.475 5.486 5.456 5.465 128,445 -0.01(-0.12%)
Apr 09, 2012 5.487 5.487 5.452 5.471 170,338 -0.05(-0.98%)
Apr 05, 2012 5.513 5.529 5.487 5.526 102,260 -0.01(-0.23%)
Apr 04, 2012 5.539 5.567 5.510 5.539 136,155 -0.03(-0.52%)
Apr 03, 2012 5.577 5.577 5.557 5.567 86,722 -0.01(-0.11%)
Apr 02, 2012 5.539 5.586 5.539 5.574 129,213 +0.04(+0.75%)
Mar 30, 2012 5.529 5.551 5.526 5.532 150,135 +0.02(+0.29%)
Mar 29, 2012 5.488 5.530 5.488 5.516 184,101 -0.02(-0.34%)
Mar 28, 2012 5.538 5.577 5.513 5.535 181,027 -0.02(-0.34%)
Mar 27, 2012 5.583 5.583 5.542 5.554 191,552 -0.00(-0.06%)
Mar 26, 2012 5.583 5.592 5.558 5.558 199,449 -0.01(-0.17%)
Mar 23, 2012 5.561 5.577 5.551 5.567 92,505 +0.02(+0.34%)
Mar 22, 2012 5.516 5.551 5.516 5.548 106,556 +0.02(+0.34%)
Mar 21, 2012 5.526 5.538 5.504 5.529 171,278 +0.02(+0.29%)
Mar 20, 2012 5.513 5.513 5.497 5.513 107,026 +0.02(+0.29%)
Mar 19, 2012 5.466 5.510 5.466 5.497 102,746 +0.05(+0.87%)
Mar 16, 2012 5.538 5.554 5.450 5.450 328,517 -0.06(-1.04%)
Mar 15, 2012 5.573 5.573 5.504 5.507 171,457 -0.02(-0.39%)
Mar 14, 2012 5.554 5.592 5.516 5.529 339,008 -0.02(-0.29%)
Mar 13, 2012 5.529 5.548 5.500 5.545 112,966 +0.04(+0.81%)
Mar 12, 2012 5.551 5.558 5.472 5.500 206,818 -0.04(-0.80%)
Mar 09, 2012 5.558 5.558 5.532 5.545 123,223 +0.00(+0.00%)
Mar 08, 2012 5.542 5.545 5.513 5.545 145,196 +0.02(+0.40%)
Mar 07, 2012 5.481 5.526 5.466 5.523 245,468 +0.03(+0.64%)
Mar 06, 2012 5.529 5.529 5.415 5.488 310,098 -0.06(-1.03%)
Mar 05, 2012 5.516 5.545 5.488 5.545 155,948 +0.03(+0.57%)
Mar 02, 2012 5.523 5.523 5.494 5.513 115,588 +0.01(+0.11%)
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.