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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 5.604 5.619 5.585 5.614 79,967 +0.02(+0.35%)
Jul 28, 2016 5.575 5.594 5.551 5.594 116,806 +0.01(+0.26%)
Jul 27, 2016 5.585 5.590 5.546 5.580 44,095 +0.03(+0.61%)
Jul 26, 2016 5.604 5.604 5.546 5.546 43,037 -0.05(-0.95%)
Jul 25, 2016 5.599 5.614 5.594 5.599 31,443 -0.01(-0.26%)
Jul 22, 2016 5.604 5.623 5.600 5.614 49,162 +0.02(+0.43%)
Jul 21, 2016 5.633 5.633 5.582 5.590 141,554 -0.04(-0.69%)
Jul 20, 2016 5.648 5.648 5.594 5.628 96,649 -0.01(-0.26%)
Jul 19, 2016 5.638 5.648 5.628 5.643 33,390 +0.03(+0.52%)
Jul 18, 2016 5.662 5.662 5.609 5.614 57,386 +0.00(+0.09%)
Jul 15, 2016 5.590 5.638 5.590 5.609 84,784 -0.02(-0.34%)
Jul 14, 2016 5.614 5.628 5.590 5.628 178,430 +0.02(+0.43%)
Jul 13, 2016 5.614 5.614 5.604 5.604 55,615 -0.03(-0.60%)
Jul 12, 2016 5.638 5.667 5.628 5.638 187,911 +0.05(+0.95%)
Jul 11, 2016 5.614 5.677 5.585 5.585 63,976 -0.04(-0.69%)
Jul 08, 2016 5.590 5.633 5.585 5.623 132,808 +0.04(+0.69%)
Jul 07, 2016 5.551 5.594 5.551 5.585 71,778 +0.03(+0.61%)
Jul 06, 2016 5.507 5.561 5.507 5.551 25,798 +0.03(+0.52%)
Jul 05, 2016 5.469 5.546 5.469 5.522 85,315 +0.00(+0.09%)
Jul 01, 2016 5.512 5.517 5.517 5.517 67,776 +0.02(+0.31%)
Jun 30, 2016 5.457 5.510 5.447 5.500 55,452 +0.07(+1.24%)
Jun 29, 2016 5.394 5.433 5.394 5.433 64,668 +0.09(+1.71%)
Jun 28, 2016 5.303 5.380 5.303 5.341 72,196 +0.06(+1.09%)
Jun 27, 2016 5.375 5.404 5.284 5.284 78,747 -0.08(-1.52%)
Jun 24, 2016 5.322 5.416 5.313 5.365 78,589 -0.06(-1.15%)
Jun 23, 2016 5.418 5.452 5.418 5.428 120,418 +0.01(+0.18%)
Jun 22, 2016 5.404 5.418 5.389 5.418 76,187 +0.03(+0.63%)
Jun 21, 2016 5.370 5.399 5.370 5.385 79,030 +0.02(+0.36%)
Jun 20, 2016 5.404 5.404 5.346 5.365 43,432 +0.03(+0.54%)
Jun 17, 2016 5.341 5.344 5.322 5.337 53,619 -0.00(-0.09%)
Jun 16, 2016 5.332 5.361 5.327 5.341 45,112 +0.01(+0.27%)
Jun 15, 2016 5.332 5.361 5.322 5.327 52,378 -0.02(-0.36%)
Jun 14, 2016 5.361 5.361 5.341 5.346 70,392 -0.06(-1.16%)
Jun 13, 2016 5.438 5.438 5.365 5.409 88,070 -0.03(-0.53%)
Jun 10, 2016 5.409 5.438 5.409 5.438 107,568 +0.01(+0.18%)
Jun 09, 2016 5.433 5.447 5.409 5.428 58,902 +0.00(+0.09%)
Jun 08, 2016 5.423 5.457 5.414 5.423 89,721 +0.00(+0.00%)
Jun 07, 2016 5.337 5.423 5.337 5.423 105,820 +0.07(+1.26%)
Jun 06, 2016 5.327 5.370 5.327 5.356 219,163 +0.03(+0.54%)
Jun 03, 2016 5.250 5.327 5.250 5.327 126,429 +0.06(+1.19%)
Jun 02, 2016 5.260 5.313 5.216 5.264 74,009 -0.02(-0.36%)
Jun 01, 2016 5.236 5.289 5.236 5.284 51,546 +0.03(+0.59%)
May 31, 2016 5.291 5.315 5.248 5.252 79,068 -0.04(-0.72%)
May 27, 2016 5.291 5.291 5.291 5.291 27,015 -0.00(-0.09%)
May 26, 2016 5.324 5.367 5.281 5.295 96,245 -0.03(-0.54%)
May 25, 2016 5.358 5.362 5.315 5.324 48,446 +0.01(+0.27%)
May 24, 2016 5.305 5.386 5.305 5.310 65,043 +0.00(+0.09%)
May 23, 2016 5.300 5.348 5.257 5.305 75,864 +0.03(+0.62%)
May 20, 2016 5.272 5.291 5.252 5.272 30,406 +0.02(+0.37%)
May 19, 2016 5.252 5.286 5.229 5.252 60,096 -0.01(-0.27%)
May 18, 2016 5.233 5.276 5.233 5.267 92,107 +0.01(+0.27%)
May 17, 2016 5.319 5.319 5.252 5.252 43,552 -0.05(-0.99%)
May 16, 2016 5.305 5.334 5.286 5.305 102,373 +0.00(+0.09%)
May 13, 2016 5.291 5.324 5.283 5.300 18,014 +0.00(+0.09%)
May 12, 2016 5.286 5.310 5.271 5.295 100,229 +0.04(+0.82%)
May 11, 2016 5.243 5.286 5.233 5.252 107,582 +0.02(+0.36%)
May 10, 2016 5.229 5.248 5.219 5.233 46,000 +0.00(+0.09%)
May 09, 2016 5.224 5.281 5.224 5.229 156,849 -0.01(-0.18%)
May 06, 2016 5.272 5.272 5.233 5.238 43,612 -0.02(-0.36%)
May 05, 2016 5.252 5.281 5.248 5.257 129,586 -0.00(-0.09%)
May 04, 2016 5.276 5.281 5.243 5.262 86,926 -0.00(-0.09%)
May 03, 2016 5.276 5.295 5.252 5.267 84,951 +0.00(+0.09%)
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.