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: 4:10 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 (%)
Nov 30, 2012 6.030 6.083 6.030 6.043 109,211 -0.00(-0.06%)
Nov 29, 2012 6.067 6.073 6.030 6.046 95,551 +0.01(+0.17%)
Nov 28, 2012 6.016 6.067 6.006 6.036 124,811 +0.02(+0.34%)
Nov 27, 2012 5.996 6.016 5.952 6.016 131,428 +0.02(+0.34%)
Nov 26, 2012 5.986 5.999 5.915 5.996 150,648 +0.03(+0.47%)
Nov 23, 2012 5.983 5.989 5.946 5.968 31,975 +0.03(+0.43%)
Nov 21, 2012 5.936 5.952 5.899 5.942 72,189 +0.02(+0.40%)
Nov 20, 2012 5.929 5.929 5.845 5.919 108,705 +0.00(+0.06%)
Nov 19, 2012 5.811 5.932 5.811 5.915 124,570 +0.10(+1.73%)
Nov 16, 2012 5.670 5.838 5.670 5.815 165,426 +0.16(+2.85%)
Nov 15, 2012 5.680 5.707 5.478 5.653 444,650 -0.01(-0.18%)
Nov 14, 2012 5.828 5.872 5.640 5.663 482,674 -0.22(-3.77%)
Nov 13, 2012 5.969 5.979 5.868 5.885 122,112 -0.08(-1.41%)
Nov 12, 2012 6.033 6.033 5.959 5.969 102,389 -0.04(-0.73%)
Nov 09, 2012 6.006 6.019 5.986 6.013 150,440 -0.01(-0.22%)
Nov 08, 2012 6.033 6.036 6.003 6.026 81,392 +0.01(+0.17%)
Nov 07, 2012 6.026 6.036 5.999 6.016 76,929 -0.04(-0.61%)
Nov 06, 2012 6.013 6.053 5.999 6.053 53,504 +0.03(+0.56%)
Nov 05, 2012 5.999 6.020 5.986 6.020 55,938 +0.02(+0.34%)
Nov 02, 2012 6.050 6.050 5.999 5.999 73,945 -0.02(-0.33%)
Nov 01, 2012 6.050 6.050 6.009 6.020 162,043 -0.02(-0.28%)
Oct 31, 2012 6.030 6.043 6.013 6.036 101,733 +0.01(+0.22%)
Oct 26, 2012 6.036 6.023 6.023 6.023 109,983 +0.00(+0.00%)
Oct 25, 2012 6.016 6.023 6.000 6.023 71,357 +0.03(+0.56%)
Oct 24, 2012 6.020 6.020 5.990 5.990 72,538 -0.01(-0.11%)
Oct 23, 2012 5.996 6.019 5.990 5.996 86,263 -0.01(-0.17%)
Oct 19, 2012 6.020 6.026 5.977 6.006 70,123 -0.01(-0.17%)
Oct 18, 2012 6.023 6.043 5.993 6.016 103,681 -0.00(-0.07%)
Oct 17, 2012 6.046 6.047 6.003 6.021 54,021 -0.04(-0.59%)
Oct 16, 2012 6.033 6.056 6.023 6.056 98,598 +0.03(+0.55%)
Oct 15, 2012 6.020 6.026 6.006 6.023 110,903 +0.02(+0.33%)
Oct 12, 2012 6.000 6.016 5.983 6.003 93,774 +0.02(+0.28%)
Oct 11, 2012 5.990 6.016 5.960 5.986 149,575 +0.00(+0.06%)
Oct 10, 2012 5.980 6.016 5.973 5.983 157,660 -0.03(-0.50%)
Oct 09, 2012 5.993 6.026 5.973 6.013 179,285 +0.00(+0.00%)
Oct 08, 2012 5.986 6.019 5.980 6.013 132,301 -0.01(-0.17%)
Oct 05, 2012 5.980 6.033 5.973 6.023 99,629 +0.03(+0.50%)
Oct 04, 2012 5.980 6.013 5.973 5.993 198,111 -0.01(-0.11%)
Oct 03, 2012 6.006 6.040 5.950 6.000 305,272 -0.03(-0.44%)
Oct 02, 2012 6.046 6.073 6.023 6.026 181,710 -0.05(-0.77%)
Oct 01, 2012 6.160 6.160 6.060 6.073 280,857 -0.10(-1.62%)
Sep 28, 2012 6.034 6.196 6.034 6.173 1,010,678 +0.11(+1.80%)
Sep 27, 2012 6.041 6.096 6.031 6.064 170,906 +0.02(+0.27%)
Sep 26, 2012 6.017 6.047 6.011 6.047 104,678 +0.02(+0.33%)
Sep 25, 2012 6.014 6.037 6.001 6.027 169,690 +0.04(+0.61%)
Sep 24, 2012 6.014 6.014 5.978 5.991 145,411 -0.01(-0.17%)
Sep 21, 2012 6.031 6.037 5.974 6.001 247,030 -0.02(-0.28%)
Sep 20, 2012 6.070 6.077 5.951 6.017 229,622 -0.07(-1.09%)
Sep 19, 2012 6.061 6.110 6.021 6.084 113,228 +0.03(+0.49%)
Sep 18, 2012 6.061 6.067 6.034 6.054 110,397 -0.01(-0.11%)
Sep 17, 2012 6.041 6.061 5.974 6.061 151,036 +0.03(+0.49%)
Sep 14, 2012 6.031 6.061 5.962 6.031 241,884 +0.04(+0.72%)
Sep 13, 2012 5.991 6.017 5.948 5.988 120,565 -0.02(-0.28%)
Sep 12, 2012 6.001 6.034 5.982 6.004 130,297 +0.02(+0.28%)
Sep 11, 2012 5.931 5.994 5.905 5.988 116,554 +0.04(+0.72%)
Sep 10, 2012 5.951 5.968 5.915 5.945 117,622 -0.03(-0.44%)
Sep 07, 2012 5.974 5.974 5.931 5.971 139,134 +0.01(+0.17%)
Sep 06, 2012 5.974 5.988 5.945 5.961 151,229 +0.07(+1.24%)
Sep 05, 2012 5.961 6.001 5.888 5.888 181,107 -0.08(-1.28%)
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.