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 +0.020 (+0.31%)
Streaming Delayed Price Updated: 9:33 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 29, 2015 4.979 4.979 4.957 4.979 98,043 -0.01(-0.26%)
May 28, 2015 4.987 4.992 4.970 4.992 111,248 -0.01(-0.17%)
May 27, 2015 4.992 5.005 4.970 5.000 153,899 -0.01(-0.26%)
May 26, 2015 5.013 5.015 5.005 5.013 50,678 -0.01(-0.17%)
May 22, 2015 5.035 5.022 5.022 5.022 79,378 -0.00(-0.09%)
May 21, 2015 5.009 5.030 5.009 5.026 138,791 +0.02(+0.43%)
May 20, 2015 4.992 5.022 4.992 5.005 119,850 +0.00(+0.00%)
May 19, 2015 5.035 5.043 5.001 5.005 348,914 -0.04(-0.85%)
May 18, 2015 5.013 5.048 5.009 5.048 226,496 +0.03(+0.69%)
May 15, 2015 4.983 5.013 4.966 5.013 150,023 +0.05(+0.95%)
May 14, 2015 4.953 4.975 4.949 4.966 163,883 +0.04(+0.87%)
May 13, 2015 4.975 4.983 4.910 4.923 260,613 -0.06(-1.12%)
May 12, 2015 4.936 4.979 4.932 4.979 297,830 +0.01(+0.26%)
May 11, 2015 4.957 4.987 4.957 4.966 92,928 -0.01(-0.26%)
May 08, 2015 4.949 4.987 4.949 4.979 132,161 +0.05(+1.05%)
May 07, 2015 4.957 4.966 4.923 4.927 109,689 -0.03(-0.52%)
May 06, 2015 5.005 5.005 4.936 4.953 120,704 -0.04(-0.77%)
May 05, 2015 5.018 5.018 4.987 4.992 94,034 -0.04(-0.85%)
May 04, 2015 5.052 5.052 5.026 5.035 99,740 -0.00(-0.09%)
May 01, 2015 5.056 5.056 5.026 5.039 94,230 -0.01(-0.17%)
Apr 30, 2015 5.018 5.048 5.005 5.048 199,769 +0.01(+0.25%)
Apr 29, 2015 4.984 5.035 4.984 5.035 236,922 +0.02(+0.34%)
Apr 28, 2015 4.996 5.022 4.996 5.018 87,281 +0.00(+0.08%)
Apr 27, 2015 4.984 5.018 4.984 5.014 151,350 +0.02(+0.43%)
Apr 24, 2015 4.988 5.001 4.988 4.992 92,099 -0.00(-0.09%)
Apr 23, 2015 4.984 5.001 4.969 4.996 149,929 +0.02(+0.34%)
Apr 22, 2015 4.979 4.979 4.962 4.979 138,062 +0.02(+0.34%)
Apr 21, 2015 4.945 4.971 4.945 4.962 156,100 +0.02(+0.34%)
Apr 20, 2015 4.988 4.988 4.941 4.945 302,408 -0.03(-0.60%)
Apr 17, 2015 4.971 4.988 4.971 4.975 144,393 -0.02(-0.34%)
Apr 16, 2015 4.962 5.001 4.962 4.992 225,972 +0.01(+0.26%)
Apr 15, 2015 4.954 4.979 4.950 4.979 140,037 +0.04(+0.78%)
Apr 14, 2015 4.954 4.958 4.941 4.941 208,854 -0.01(-0.26%)
Apr 13, 2015 4.958 4.971 4.937 4.954 168,555 -0.00(-0.09%)
Apr 10, 2015 4.992 4.992 4.954 4.958 380,553 -0.02(-0.43%)
Apr 09, 2015 5.001 5.003 4.967 4.979 252,007 -0.01(-0.17%)
Apr 08, 2015 4.988 5.003 4.984 4.988 178,972 +0.02(+0.43%)
Apr 07, 2015 4.950 4.979 4.950 4.967 199,997 +0.02(+0.34%)
Apr 06, 2015 4.915 4.967 4.915 4.950 170,563 +0.03(+0.52%)
Apr 02, 2015 4.924 4.924 4.924 4.924 617,609 -0.03(-0.69%)
Apr 01, 2015 4.979 4.979 4.920 4.958 233,872 +0.00(+0.00%)
Mar 31, 2015 4.916 4.958 4.916 4.958 156,254 +0.03(+0.51%)
Mar 30, 2015 4.933 4.941 4.928 4.933 97,197 +0.00(+0.00%)
Mar 27, 2015 4.928 4.950 4.928 4.933 71,831 -0.02(-0.34%)
Mar 26, 2015 4.941 4.954 4.937 4.950 84,746 -0.00(-0.09%)
Mar 25, 2015 4.933 4.954 4.928 4.954 228,456 +0.02(+0.43%)
Mar 24, 2015 4.903 4.941 4.899 4.933 130,687 +0.03(+0.52%)
Mar 23, 2015 4.848 4.907 4.848 4.907 471,086 +0.05(+0.96%)
Mar 20, 2015 4.823 4.865 4.738 4.861 891,119 +0.03(+0.53%)
Mar 19, 2015 4.878 4.878 4.831 4.835 120,388 -0.05(-0.95%)
Mar 18, 2015 4.835 4.882 4.814 4.882 184,723 +0.04(+0.79%)
Mar 17, 2015 4.874 4.882 4.840 4.844 112,550 -0.03(-0.69%)
Mar 16, 2015 4.878 4.882 4.857 4.878 167,520 +0.03(+0.70%)
Mar 13, 2015 4.899 4.903 4.844 4.844 184,057 -0.07(-1.46%)
Mar 12, 2015 4.895 4.928 4.895 4.916 181,844 +0.02(+0.35%)
Mar 11, 2015 4.874 4.899 4.857 4.899 160,442 +0.04(+0.87%)
Mar 10, 2015 4.907 4.913 4.857 4.857 134,987 -0.05(-1.12%)
Mar 09, 2015 4.924 4.937 4.912 4.912 74,991 -0.02(-0.34%)
Mar 06, 2015 4.954 4.967 4.907 4.928 211,283 -0.04(-0.85%)
Mar 05, 2015 4.971 4.996 4.967 4.971 127,141 +0.00(+0.00%)
Mar 04, 2015 5.005 5.026 4.971 4.971 200,755 -0.05(-1.01%)
Mar 03, 2015 5.017 5.034 5.000 5.022 196,226 -0.01(-0.25%)
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.