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 30, 2014 5.606 5.637 5.606 5.637 123,680 +0.03(+0.49%)
May 29, 2014 5.614 5.625 5.606 5.610 140,192 -0.02(-0.35%)
May 28, 2014 5.633 5.633 5.598 5.629 160,306 -0.00(-0.07%)
May 27, 2014 5.629 5.633 5.614 5.633 180,903 +0.00(+0.07%)
May 23, 2014 5.606 5.629 5.629 5.629 79,632 +0.02(+0.28%)
May 22, 2014 5.625 5.629 5.610 5.614 70,942 -0.00(-0.07%)
May 21, 2014 5.610 5.625 5.592 5.617 131,021 +0.00(+0.00%)
May 20, 2014 5.606 5.617 5.586 5.617 116,366 -0.01(-0.21%)
May 19, 2014 5.606 5.629 5.598 5.629 94,922 +0.02(+0.28%)
May 16, 2014 5.614 5.625 5.575 5.614 163,255 -0.01(-0.21%)
May 15, 2014 5.598 5.629 5.594 5.625 207,140 +0.04(+0.63%)
May 14, 2014 5.567 5.594 5.563 5.590 113,512 +0.01(+0.14%)
May 13, 2014 5.575 5.586 5.567 5.582 101,889 +0.00(+0.00%)
May 12, 2014 5.563 5.594 5.563 5.582 245,934 +0.03(+0.49%)
May 09, 2014 5.524 5.555 5.524 5.555 92,137 +0.02(+0.35%)
May 08, 2014 5.516 5.547 5.516 5.536 141,759 +0.00(+0.07%)
May 07, 2014 5.497 5.547 5.497 5.532 167,481 +0.00(+0.08%)
May 06, 2014 5.528 5.547 5.520 5.527 147,482 -0.01(-0.22%)
May 05, 2014 5.532 5.547 5.524 5.540 98,141 +0.00(+0.00%)
May 02, 2014 5.536 5.540 5.528 5.540 112,588 +0.02(+0.28%)
May 01, 2014 5.512 5.528 5.485 5.524 141,826 +0.03(+0.50%)
Apr 30, 2014 5.520 5.520 5.485 5.497 80,822 -0.01(-0.21%)
Apr 29, 2014 5.535 5.535 5.497 5.508 140,023 -0.02(-0.28%)
Apr 28, 2014 5.520 5.535 5.497 5.524 207,343 +0.04(+0.78%)
Apr 25, 2014 5.501 5.501 5.474 5.481 71,492 -0.01(-0.21%)
Apr 24, 2014 5.501 5.501 5.470 5.493 216,865 -0.01(-0.14%)
Apr 23, 2014 5.470 5.501 5.462 5.501 134,406 +0.02(+0.28%)
Apr 22, 2014 5.454 5.485 5.454 5.485 99,514 +0.03(+0.50%)
Apr 21, 2014 5.474 5.493 5.439 5.458 197,731 -0.02(-0.28%)
Apr 17, 2014 5.454 5.474 5.474 5.474 95,009 +0.02(+0.35%)
Apr 16, 2014 5.447 5.454 5.435 5.454 115,023 +0.02(+0.28%)
Apr 15, 2014 5.447 5.447 5.403 5.439 161,671 -0.01(-0.14%)
Apr 14, 2014 5.392 5.447 5.389 5.447 205,945 +0.03(+0.64%)
Apr 11, 2014 5.408 5.412 5.393 5.412 92,027 +0.00(+0.07%)
Apr 10, 2014 5.404 5.412 5.400 5.408 91,307 +0.00(+0.07%)
Apr 09, 2014 5.358 5.408 5.350 5.404 256,523 +0.02(+0.36%)
Apr 08, 2014 5.377 5.396 5.373 5.385 172,182 +0.01(+0.22%)
Apr 07, 2014 5.331 5.377 5.331 5.373 155,158 +0.00(+0.07%)
Apr 04, 2014 5.404 5.404 5.350 5.369 227,016 +0.01(+0.22%)
Apr 03, 2014 5.373 5.373 5.319 5.358 108,419 -0.01(-0.14%)
Apr 02, 2014 5.377 5.385 5.315 5.365 393,611 -0.03(-0.50%)
Apr 01, 2014 5.365 5.392 5.346 5.392 162,927 +0.05(+0.87%)
Mar 31, 2014 5.369 5.369 5.331 5.346 321,213 +0.01(+0.22%)
Mar 28, 2014 5.300 5.342 5.289 5.335 196,936 +0.03(+0.65%)
Mar 27, 2014 5.269 5.300 5.258 5.300 132,523 +0.04(+0.73%)
Mar 26, 2014 5.239 5.277 5.239 5.262 59,629 +0.02(+0.44%)
Mar 25, 2014 5.227 5.243 5.212 5.239 77,937 +0.03(+0.59%)
Mar 24, 2014 5.216 5.220 5.204 5.208 84,069 -0.00(-0.07%)
Mar 21, 2014 5.239 5.239 5.204 5.212 84,703 -0.02(-0.37%)
Mar 20, 2014 5.231 5.250 5.204 5.231 161,487 -0.00(-0.07%)
Mar 19, 2014 5.285 5.289 5.231 5.235 190,926 -0.04(-0.80%)
Mar 18, 2014 5.277 5.285 5.250 5.277 139,978 +0.00(+0.07%)
Mar 17, 2014 5.273 5.285 5.235 5.273 128,640 +0.02(+0.36%)
Mar 14, 2014 5.235 5.254 5.235 5.254 149,215 +0.03(+0.51%)
Mar 13, 2014 5.250 5.250 5.227 5.227 79,208 -0.01(-0.15%)
Mar 12, 2014 5.193 5.239 5.193 5.235 134,383 +0.01(+0.22%)
Mar 11, 2014 5.246 5.277 5.208 5.223 243,579 +0.00(+0.07%)
Mar 10, 2014 5.177 5.220 5.174 5.220 279,066 +0.03(+0.52%)
Mar 07, 2014 5.235 5.239 5.193 5.193 282,931 -0.04(-0.81%)
Mar 06, 2014 5.227 5.269 5.220 5.235 228,434 +0.00(+0.00%)
Mar 05, 2014 5.227 5.246 5.223 5.235 316,514 -0.01(-0.15%)
Mar 04, 2014 5.269 5.304 5.235 5.243 350,384 -0.02(-0.36%)
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.