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 )

6.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2013 5.402 5.442 5.398 5.435 259,557 +0.03(+0.54%)
Oct 30, 2013 5.391 5.413 5.373 5.406 168,743 +0.01(+0.14%)
Oct 29, 2013 5.373 5.398 5.369 5.398 140,873 +0.03(+0.55%)
Oct 28, 2013 5.351 5.380 5.340 5.369 303,929 +0.00(+0.00%)
Oct 25, 2013 5.329 5.369 5.321 5.369 131,543 +0.04(+0.69%)
Oct 24, 2013 5.380 5.380 5.281 5.332 377,236 -0.01(-0.27%)
Oct 23, 2013 5.351 5.380 5.343 5.347 286,349 +0.01(+0.14%)
Oct 22, 2013 5.307 5.362 5.307 5.340 286,753 +0.03(+0.62%)
Oct 21, 2013 5.336 5.354 5.292 5.307 220,543 +0.00(+0.07%)
Oct 18, 2013 5.296 5.332 5.285 5.303 121,352 +0.01(+0.21%)
Oct 17, 2013 5.233 5.296 5.220 5.292 144,807 +0.08(+1.48%)
Oct 16, 2013 5.175 5.252 5.175 5.215 250,345 +0.03(+0.49%)
Oct 15, 2013 5.237 5.252 5.171 5.189 129,298 -0.03(-0.63%)
Oct 14, 2013 5.215 5.230 5.175 5.222 131,789 +0.01(+0.21%)
Oct 11, 2013 5.237 5.244 5.204 5.211 144,152 -0.02(-0.35%)
Oct 10, 2013 5.208 5.255 5.188 5.230 152,398 +0.05(+0.99%)
Oct 09, 2013 5.149 5.182 5.134 5.178 83,370 +0.03(+0.50%)
Oct 08, 2013 5.189 5.200 5.145 5.153 131,794 -0.05(-1.06%)
Oct 07, 2013 5.197 5.208 5.171 5.208 223,402 +0.01(+0.14%)
Oct 04, 2013 5.175 5.215 5.175 5.200 107,051 -0.01(-0.14%)
Oct 03, 2013 5.237 5.255 5.189 5.208 148,998 -0.06(-1.18%)
Oct 02, 2013 5.208 5.310 5.208 5.270 289,165 -0.03(-0.62%)
Oct 01, 2013 5.266 5.303 5.255 5.303 228,147 +0.06(+1.12%)
Sep 27, 2013 5.183 5.244 5.183 5.244 190,620 +0.02(+0.35%)
Sep 26, 2013 5.172 5.226 5.172 5.226 227,120 +0.02(+0.35%)
Sep 25, 2013 5.172 5.223 5.172 5.208 329,070 +0.02(+0.42%)
Sep 24, 2013 5.139 5.204 5.128 5.186 222,560 +0.04(+0.85%)
Sep 23, 2013 5.121 5.161 5.121 5.143 178,952 +0.02(+0.43%)
Sep 20, 2013 5.128 5.165 5.106 5.121 222,246 -0.02(-0.35%)
Sep 19, 2013 5.194 5.208 5.110 5.139 377,378 -0.04(-0.84%)
Sep 18, 2013 5.070 5.183 5.063 5.183 336,322 +0.10(+2.00%)
Sep 17, 2013 5.059 5.085 5.055 5.081 212,466 +0.00(+0.00%)
Sep 16, 2013 5.069 5.081 5.027 5.081 294,275 +0.04(+0.72%)
Sep 13, 2013 5.034 5.045 5.001 5.045 213,306 -0.01(-0.22%)
Sep 12, 2013 5.012 5.056 5.012 5.056 198,861 +0.03(+0.58%)
Sep 11, 2013 5.030 5.045 4.997 5.027 187,749 -0.02(-0.36%)
Sep 10, 2013 5.016 5.045 4.987 5.045 157,676 +0.03(+0.65%)
Sep 09, 2013 5.001 5.030 4.990 5.012 294,864 +0.00(+0.00%)
Sep 06, 2013 4.997 5.012 4.972 5.012 194,762 +0.01(+0.22%)
Sep 05, 2013 5.023 5.027 4.994 5.001 89,893 -0.04(-0.79%)
Sep 04, 2013 5.005 5.046 4.994 5.041 265,337 +0.02(+0.43%)
Sep 03, 2013 5.048 5.059 5.005 5.019 278,248 +0.00(+0.00%)
Aug 30, 2013 5.019 5.037 5.008 5.019 137,150 -0.00(-0.00%)
Aug 29, 2013 5.023 5.026 5.001 5.019 156,674 +0.01(+0.23%)
Aug 28, 2013 4.980 5.016 4.980 5.008 145,482 +0.01(+0.27%)
Aug 27, 2013 5.012 5.023 4.983 4.994 179,373 -0.04(-0.86%)
Aug 26, 2013 5.059 5.080 5.019 5.037 198,614 -0.03(-0.50%)
Aug 23, 2013 5.026 5.073 5.019 5.062 142,600 +0.02(+0.43%)
Aug 22, 2013 5.037 5.066 5.012 5.041 232,986 +0.01(+0.14%)
Aug 21, 2013 5.030 5.048 5.006 5.034 135,382 +0.01(+0.29%)
Aug 20, 2013 5.030 5.113 5.001 5.019 228,431 -0.03(-0.57%)
Aug 19, 2013 5.149 5.170 5.044 5.048 230,990 -0.13(-2.43%)
Aug 16, 2013 5.152 5.192 5.145 5.174 410,247 +0.02(+0.42%)
Aug 15, 2013 5.214 5.217 5.127 5.152 224,915 -0.05(-0.90%)
Aug 14, 2013 5.188 5.210 5.174 5.199 155,902 -0.02(-0.34%)
Aug 13, 2013 5.239 5.268 5.214 5.217 299,484 -0.04(-0.75%)
Aug 12, 2013 5.246 5.300 5.232 5.257 126,911 +0.01(+0.14%)
Aug 09, 2013 5.253 5.282 5.232 5.250 249,287 -0.01(-0.21%)
Aug 08, 2013 5.253 5.289 5.217 5.260 185,396 +0.00(+0.07%)
Aug 07, 2013 5.239 5.307 5.232 5.257 93,042 -0.01(-0.14%)
Aug 06, 2013 5.253 5.303 5.235 5.264 214,723 -0.02(-0.34%)
Aug 05, 2013 5.325 5.383 5.271 5.282 206,877 -0.06(-1.08%)
Aug 02, 2013 5.311 5.365 5.289 5.339 196,124 +0.01(+0.13%)
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.