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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 30, 2014 5.607 5.638 5.607 5.638 123,648 +0.03(+0.49%)
May 29, 2014 5.615 5.627 5.607 5.611 140,156 -0.02(-0.35%)
May 28, 2014 5.634 5.634 5.599 5.631 160,264 -0.00(-0.07%)
May 27, 2014 5.631 5.634 5.615 5.634 180,855 +0.00(+0.07%)
May 23, 2014 5.607 5.631 5.631 5.631 79,612 +0.02(+0.28%)
May 22, 2014 5.627 5.631 5.611 5.615 70,924 -0.00(-0.07%)
May 21, 2014 5.611 5.627 5.594 5.619 130,987 +0.00(+0.00%)
May 20, 2014 5.607 5.619 5.588 5.619 116,336 -0.01(-0.21%)
May 19, 2014 5.607 5.631 5.599 5.631 94,897 +0.02(+0.28%)
May 16, 2014 5.615 5.627 5.576 5.615 163,212 -0.01(-0.21%)
May 15, 2014 5.599 5.631 5.596 5.627 207,086 +0.04(+0.63%)
May 14, 2014 5.568 5.596 5.564 5.592 113,483 +0.01(+0.14%)
May 13, 2014 5.576 5.588 5.568 5.584 101,862 +0.00(+0.00%)
May 12, 2014 5.564 5.596 5.564 5.584 245,870 +0.03(+0.49%)
May 09, 2014 5.525 5.557 5.525 5.557 92,113 +0.02(+0.35%)
May 08, 2014 5.518 5.549 5.518 5.537 141,722 +0.00(+0.07%)
May 07, 2014 5.498 5.549 5.498 5.533 167,437 +0.00(+0.08%)
May 06, 2014 5.529 5.549 5.522 5.529 147,444 -0.01(-0.22%)
May 05, 2014 5.533 5.549 5.525 5.541 98,115 +0.00(+0.00%)
May 02, 2014 5.537 5.541 5.529 5.541 112,558 +0.02(+0.28%)
May 01, 2014 5.514 5.529 5.486 5.525 141,789 +0.03(+0.50%)
Apr 30, 2014 5.521 5.521 5.487 5.498 80,801 -0.01(-0.21%)
Apr 29, 2014 5.537 5.537 5.498 5.510 139,987 -0.02(-0.28%)
Apr 28, 2014 5.521 5.537 5.498 5.525 207,289 +0.04(+0.78%)
Apr 25, 2014 5.502 5.502 5.475 5.483 71,474 -0.01(-0.21%)
Apr 24, 2014 5.502 5.502 5.471 5.494 216,808 -0.01(-0.14%)
Apr 23, 2014 5.471 5.502 5.463 5.502 134,371 +0.02(+0.28%)
Apr 22, 2014 5.456 5.487 5.456 5.487 99,488 +0.03(+0.50%)
Apr 21, 2014 5.475 5.494 5.440 5.460 197,679 -0.02(-0.28%)
Apr 17, 2014 5.456 5.475 5.475 5.475 94,984 +0.02(+0.35%)
Apr 16, 2014 5.448 5.456 5.436 5.456 114,993 +0.02(+0.28%)
Apr 15, 2014 5.448 5.448 5.405 5.440 161,629 -0.01(-0.14%)
Apr 14, 2014 5.394 5.448 5.390 5.448 205,891 +0.03(+0.64%)
Apr 11, 2014 5.409 5.413 5.394 5.413 92,003 +0.00(+0.07%)
Apr 10, 2014 5.405 5.413 5.402 5.409 91,283 +0.00(+0.07%)
Apr 09, 2014 5.359 5.409 5.351 5.405 256,456 +0.02(+0.36%)
Apr 08, 2014 5.378 5.398 5.375 5.386 172,137 +0.01(+0.22%)
Apr 07, 2014 5.332 5.378 5.332 5.375 155,117 +0.00(+0.07%)
Apr 04, 2014 5.405 5.405 5.351 5.371 226,956 +0.01(+0.22%)
Apr 03, 2014 5.375 5.375 5.320 5.359 108,391 -0.01(-0.14%)
Apr 02, 2014 5.378 5.386 5.317 5.367 393,509 -0.03(-0.50%)
Apr 01, 2014 5.367 5.394 5.347 5.394 162,884 +0.05(+0.87%)
Mar 31, 2014 5.370 5.370 5.332 5.347 321,130 +0.01(+0.22%)
Mar 28, 2014 5.301 5.344 5.290 5.336 196,884 +0.03(+0.65%)
Mar 27, 2014 5.271 5.301 5.259 5.301 132,488 +0.04(+0.73%)
Mar 26, 2014 5.240 5.278 5.240 5.263 59,614 +0.02(+0.44%)
Mar 25, 2014 5.229 5.244 5.213 5.240 77,917 +0.03(+0.59%)
Mar 24, 2014 5.217 5.222 5.206 5.209 84,047 -0.00(-0.07%)
Mar 21, 2014 5.240 5.240 5.206 5.213 84,681 -0.02(-0.37%)
Mar 20, 2014 5.232 5.252 5.206 5.232 161,445 -0.00(-0.07%)
Mar 19, 2014 5.286 5.290 5.232 5.236 190,876 -0.04(-0.80%)
Mar 18, 2014 5.278 5.286 5.252 5.278 139,941 +0.00(+0.07%)
Mar 17, 2014 5.275 5.286 5.236 5.275 128,606 +0.02(+0.36%)
Mar 14, 2014 5.236 5.255 5.236 5.255 149,176 +0.03(+0.51%)
Mar 13, 2014 5.252 5.252 5.229 5.229 79,187 -0.01(-0.15%)
Mar 12, 2014 5.194 5.240 5.194 5.236 134,348 +0.01(+0.22%)
Mar 11, 2014 5.248 5.278 5.209 5.225 243,515 +0.00(+0.07%)
Mar 10, 2014 5.179 5.221 5.175 5.221 278,994 +0.03(+0.52%)
Mar 07, 2014 5.236 5.240 5.194 5.194 282,857 -0.04(-0.81%)
Mar 06, 2014 5.229 5.271 5.221 5.236 228,374 +0.00(+0.00%)
Mar 05, 2014 5.229 5.248 5.225 5.236 316,431 -0.01(-0.15%)
Mar 04, 2014 5.271 5.305 5.236 5.244 350,292 -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.