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 )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 5.998 6.086 5.984 6.042 79,708 +0.01(+0.22%)
Dec 28, 2012 5.987 6.050 5.987 6.028 81,398 -0.00(-0.06%)
Dec 27, 2012 6.004 6.042 5.991 6.031 60,828 +0.00(+0.00%)
Dec 26, 2012 6.086 6.089 5.994 6.031 120,250 -0.05(-0.89%)
Dec 24, 2012 6.075 6.086 6.031 6.086 53,282 +0.01(+0.22%)
Dec 21, 2012 5.957 6.072 5.957 6.072 109,927 +0.01(+0.22%)
Dec 20, 2012 5.977 6.058 5.950 6.058 169,195 +0.06(+1.02%)
Dec 19, 2012 5.957 5.998 5.957 5.998 116,684 +0.04(+0.68%)
Dec 18, 2012 5.920 5.998 5.916 5.957 118,861 +0.01(+0.17%)
Dec 17, 2012 5.981 5.981 5.920 5.947 102,059 -0.01(-0.17%)
Dec 14, 2012 5.947 5.977 5.937 5.957 117,774 -0.01(-0.17%)
Dec 13, 2012 5.987 5.991 5.926 5.967 189,608 -0.04(-0.62%)
Dec 12, 2012 5.964 6.028 5.945 6.004 106,048 +0.03(+0.45%)
Dec 11, 2012 5.950 5.991 5.940 5.977 193,730 +0.05(+0.78%)
Dec 10, 2012 5.964 5.964 5.923 5.931 161,859 -0.04(-0.61%)
Dec 07, 2012 6.004 6.028 5.957 5.967 117,151 -0.05(-0.90%)
Dec 06, 2012 6.021 6.031 5.991 6.021 119,110 -0.03(-0.45%)
Dec 05, 2012 6.018 6.062 5.984 6.048 164,241 +0.02(+0.39%)
Dec 04, 2012 6.021 6.082 6.021 6.025 143,795 -0.02(-0.28%)
Nov 30, 2012 6.028 6.082 6.028 6.042 109,239 -0.00(-0.06%)
Nov 29, 2012 6.065 6.072 6.028 6.045 95,576 +0.01(+0.17%)
Nov 28, 2012 6.015 6.065 6.005 6.035 124,843 +0.02(+0.34%)
Nov 27, 2012 5.994 6.015 5.951 6.015 131,462 +0.02(+0.34%)
Nov 26, 2012 5.984 5.998 5.914 5.994 150,687 +0.03(+0.47%)
Nov 23, 2012 5.981 5.988 5.944 5.966 31,983 +0.03(+0.43%)
Nov 21, 2012 5.934 5.951 5.897 5.941 72,208 +0.02(+0.40%)
Nov 20, 2012 5.927 5.927 5.843 5.917 108,734 +0.00(+0.06%)
Nov 19, 2012 5.810 5.931 5.810 5.914 124,602 +0.10(+1.73%)
Nov 16, 2012 5.669 5.837 5.669 5.813 165,470 +0.16(+2.85%)
Nov 15, 2012 5.679 5.705 5.476 5.652 444,766 -0.01(-0.18%)
Nov 14, 2012 5.826 5.870 5.638 5.662 482,800 -0.22(-3.77%)
Nov 13, 2012 5.968 5.978 5.867 5.884 122,144 -0.08(-1.41%)
Nov 12, 2012 6.031 6.031 5.957 5.968 102,415 -0.04(-0.73%)
Nov 09, 2012 6.005 6.017 5.984 6.011 150,479 -0.01(-0.22%)
Nov 08, 2012 6.031 6.035 6.001 6.025 81,413 +0.01(+0.17%)
Nov 07, 2012 6.025 6.035 5.998 6.015 76,949 -0.04(-0.61%)
Nov 06, 2012 6.011 6.052 5.998 6.052 53,518 +0.03(+0.56%)
Nov 05, 2012 5.998 6.018 5.985 6.018 55,953 +0.02(+0.34%)
Nov 02, 2012 6.048 6.048 5.998 5.998 73,964 -0.02(-0.33%)
Nov 01, 2012 6.048 6.048 6.008 6.018 162,086 -0.02(-0.28%)
Oct 31, 2012 6.028 6.041 6.011 6.035 101,760 +0.01(+0.22%)
Oct 26, 2012 6.035 6.021 6.021 6.021 110,012 +0.00(+0.00%)
Oct 25, 2012 6.015 6.021 5.998 6.021 71,376 +0.03(+0.56%)
Oct 24, 2012 6.018 6.018 5.988 5.988 72,557 -0.01(-0.11%)
Oct 23, 2012 5.995 6.017 5.988 5.995 86,286 -0.01(-0.17%)
Oct 19, 2012 6.018 6.025 5.975 6.005 70,141 -0.01(-0.17%)
Oct 18, 2012 6.021 6.041 5.991 6.015 103,708 -0.00(-0.07%)
Oct 17, 2012 6.045 6.045 6.001 6.019 54,035 -0.04(-0.59%)
Oct 16, 2012 6.031 6.055 6.021 6.055 98,624 +0.03(+0.55%)
Oct 15, 2012 6.018 6.025 6.005 6.021 110,932 +0.02(+0.33%)
Oct 12, 2012 5.998 6.015 5.981 6.001 93,798 +0.02(+0.28%)
Oct 11, 2012 5.988 6.015 5.958 5.985 149,614 +0.00(+0.06%)
Oct 10, 2012 5.978 6.015 5.971 5.981 157,701 -0.03(-0.50%)
Oct 09, 2012 5.991 6.025 5.971 6.011 179,332 +0.00(+0.00%)
Oct 08, 2012 5.985 6.017 5.978 6.011 132,335 -0.01(-0.17%)
Oct 05, 2012 5.978 6.031 5.971 6.021 99,655 +0.03(+0.50%)
Oct 04, 2012 5.978 6.011 5.971 5.991 198,163 -0.01(-0.11%)
Oct 03, 2012 6.005 6.038 5.948 5.998 305,352 -0.03(-0.44%)
Oct 02, 2012 6.045 6.071 6.021 6.025 181,757 -0.05(-0.77%)
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.