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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 5.179 5.228 5.172 5.228 244,513 +0.02(+0.29%)
Jan 30, 2014 5.232 5.232 5.198 5.213 162,527 -0.02(-0.29%)
Jan 29, 2014 5.247 5.261 5.209 5.228 252,966 -0.05(-0.86%)
Jan 28, 2014 5.239 5.273 5.232 5.273 235,512 +0.03(+0.57%)
Jan 27, 2014 5.288 5.296 5.224 5.243 203,672 -0.05(-0.85%)
Jan 24, 2014 5.345 5.353 5.273 5.288 190,706 -0.08(-1.47%)
Jan 23, 2014 5.360 5.416 5.356 5.367 221,604 +0.00(+0.00%)
Jan 22, 2014 5.375 5.379 5.352 5.367 163,230 +0.00(+0.00%)
Jan 21, 2014 5.371 5.371 5.352 5.367 113,371 +0.01(+0.21%)
Jan 17, 2014 5.337 5.356 5.356 5.356 197,789 +0.02(+0.42%)
Jan 16, 2014 5.315 5.334 5.300 5.334 151,660 +0.02(+0.28%)
Jan 15, 2014 5.318 5.322 5.292 5.318 188,834 +0.00(+0.00%)
Jan 14, 2014 5.303 5.318 5.292 5.318 66,982 +0.01(+0.21%)
Jan 13, 2014 5.307 5.326 5.289 5.307 133,573 -0.00(-0.07%)
Jan 10, 2014 5.288 5.322 5.277 5.311 127,527 +0.03(+0.57%)
Jan 09, 2014 5.307 5.311 5.273 5.281 132,603 -0.03(-0.64%)
Jan 08, 2014 5.318 5.327 5.262 5.315 156,670 -0.01(-0.21%)
Jan 07, 2014 5.300 5.345 5.266 5.326 185,975 +0.07(+1.36%)
Jan 06, 2014 5.236 5.254 5.213 5.254 162,946 +0.05(+1.01%)
Jan 03, 2014 5.213 5.217 5.149 5.202 316,327 -0.03(-0.50%)
Jan 02, 2014 5.251 5.263 5.183 5.228 206,691 -0.02(-0.29%)
Dec 31, 2013 5.262 5.243 5.243 5.243 394,986 -0.03(-0.57%)
Dec 30, 2013 5.307 5.307 5.243 5.273 397,277 -0.01(-0.21%)
Dec 27, 2013 5.322 5.322 5.277 5.284 216,618 -0.03(-0.56%)
Dec 26, 2013 5.329 5.374 5.280 5.314 481,800 -0.02(-0.35%)
Dec 24, 2013 5.292 5.340 5.281 5.333 136,021 +0.07(+1.28%)
Dec 23, 2013 5.262 5.321 5.239 5.266 404,633 +0.02(+0.43%)
Dec 20, 2013 5.232 5.250 5.210 5.243 285,695 +0.03(+0.64%)
Dec 19, 2013 5.154 5.228 5.139 5.210 468,361 +0.05(+1.01%)
Dec 18, 2013 5.105 5.157 5.101 5.157 242,527 +0.05(+1.02%)
Dec 17, 2013 5.071 5.120 5.057 5.105 225,104 +0.01(+0.29%)
Dec 16, 2013 5.064 5.098 5.053 5.090 313,783 +0.01(+0.29%)
Dec 13, 2013 5.094 5.127 5.045 5.075 331,019 -0.03(-0.58%)
Dec 12, 2013 5.116 5.127 5.071 5.105 337,662 -0.03(-0.51%)
Dec 11, 2013 5.131 5.135 5.094 5.131 228,824 +0.01(+0.29%)
Dec 10, 2013 5.090 5.150 5.090 5.116 243,345 +0.02(+0.37%)
Dec 09, 2013 5.124 5.124 5.086 5.098 172,580 -0.05(-0.94%)
Dec 06, 2013 5.094 5.146 5.064 5.146 313,644 +0.05(+1.03%)
Dec 05, 2013 5.094 5.120 5.079 5.094 164,573 -0.02(-0.44%)
Dec 04, 2013 5.113 5.139 5.083 5.116 276,356 -0.01(-0.29%)
Dec 03, 2013 5.187 5.195 5.120 5.131 292,568 -0.07(-1.43%)
Dec 02, 2013 5.195 5.210 5.173 5.206 191,997 +0.01(+0.14%)
Nov 29, 2013 5.150 5.198 5.147 5.198 113,637 +0.04(+0.86%)
Nov 27, 2013 5.154 5.209 5.154 5.154 239,116 -0.01(-0.29%)
Nov 26, 2013 5.169 5.169 5.139 5.169 380,375 -0.02(-0.36%)
Nov 25, 2013 5.191 5.195 5.139 5.187 332,261 -0.02(-0.43%)
Nov 22, 2013 5.191 5.228 5.158 5.209 282,554 +0.00(+0.07%)
Nov 21, 2013 5.209 5.209 5.180 5.206 172,310 -0.01(-0.14%)
Nov 20, 2013 5.217 5.258 5.195 5.213 154,232 -0.01(-0.14%)
Nov 19, 2013 5.250 5.283 5.213 5.221 148,912 -0.04(-0.73%)
Nov 18, 2013 5.280 5.306 5.246 5.259 224,722 -0.01(-0.18%)
Nov 15, 2013 5.265 5.283 5.235 5.269 201,413 +0.02(+0.35%)
Nov 14, 2013 5.269 5.283 5.221 5.250 239,517 -0.01(-0.21%)
Nov 12, 2013 5.258 5.291 5.232 5.261 200,299 +0.00(+0.07%)
Nov 11, 2013 5.221 5.306 5.221 5.258 270,829 +0.03(+0.49%)
Nov 08, 2013 5.317 5.335 5.213 5.232 244,653 -0.09(-1.67%)
Nov 07, 2013 5.376 5.378 5.298 5.320 197,851 -0.06(-1.17%)
Nov 06, 2013 5.380 5.398 5.372 5.383 183,543 -0.01(-0.14%)
Nov 05, 2013 5.398 5.398 5.365 5.391 148,869 -0.02(-0.41%)
Nov 04, 2013 5.420 5.420 5.380 5.413 137,912 +0.00(+0.07%)
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.