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, 2013 5.263 5.245 5.245 5.245 394,883 -0.03(-0.57%)
Dec 30, 2013 5.308 5.308 5.245 5.274 397,173 -0.01(-0.21%)
Dec 27, 2013 5.323 5.323 5.278 5.286 216,561 -0.03(-0.56%)
Dec 26, 2013 5.330 5.375 5.282 5.315 481,674 -0.02(-0.35%)
Dec 24, 2013 5.293 5.342 5.282 5.334 135,985 +0.07(+1.28%)
Dec 23, 2013 5.263 5.323 5.241 5.267 404,527 +0.02(+0.43%)
Dec 20, 2013 5.233 5.252 5.211 5.245 285,620 +0.03(+0.64%)
Dec 19, 2013 5.155 5.230 5.140 5.211 468,239 +0.05(+1.01%)
Dec 18, 2013 5.106 5.159 5.103 5.159 242,464 +0.05(+1.02%)
Dec 17, 2013 5.073 5.121 5.058 5.106 225,045 +0.01(+0.29%)
Dec 16, 2013 5.065 5.099 5.054 5.091 313,701 +0.01(+0.29%)
Dec 13, 2013 5.095 5.129 5.047 5.077 330,933 -0.03(-0.58%)
Dec 12, 2013 5.118 5.129 5.073 5.106 337,574 -0.03(-0.51%)
Dec 11, 2013 5.133 5.136 5.095 5.133 228,764 +0.01(+0.29%)
Dec 10, 2013 5.091 5.151 5.091 5.118 243,281 +0.02(+0.37%)
Dec 09, 2013 5.125 5.125 5.088 5.099 172,535 -0.05(-0.94%)
Dec 06, 2013 5.095 5.147 5.065 5.147 313,562 +0.05(+1.03%)
Dec 05, 2013 5.095 5.121 5.080 5.095 164,530 -0.02(-0.44%)
Dec 04, 2013 5.114 5.140 5.084 5.118 276,284 -0.01(-0.29%)
Dec 03, 2013 5.189 5.196 5.121 5.133 292,492 -0.07(-1.43%)
Dec 02, 2013 5.196 5.211 5.174 5.207 191,946 +0.01(+0.14%)
Nov 29, 2013 5.152 5.200 5.148 5.200 113,608 +0.04(+0.86%)
Nov 27, 2013 5.155 5.211 5.155 5.155 239,054 -0.01(-0.29%)
Nov 26, 2013 5.170 5.170 5.141 5.170 380,275 -0.02(-0.36%)
Nov 25, 2013 5.192 5.196 5.141 5.189 332,174 -0.02(-0.43%)
Nov 22, 2013 5.192 5.229 5.159 5.211 282,480 +0.00(+0.07%)
Nov 21, 2013 5.211 5.211 5.181 5.207 172,265 -0.01(-0.14%)
Nov 20, 2013 5.218 5.259 5.196 5.215 154,192 -0.01(-0.14%)
Nov 19, 2013 5.252 5.285 5.215 5.222 148,873 -0.04(-0.73%)
Nov 18, 2013 5.281 5.307 5.248 5.261 224,663 -0.01(-0.18%)
Nov 15, 2013 5.266 5.285 5.237 5.270 201,360 +0.02(+0.35%)
Nov 14, 2013 5.270 5.285 5.222 5.252 239,454 -0.01(-0.21%)
Nov 12, 2013 5.259 5.292 5.233 5.263 200,246 +0.00(+0.07%)
Nov 11, 2013 5.222 5.307 5.222 5.259 270,758 +0.03(+0.49%)
Nov 08, 2013 5.318 5.337 5.215 5.233 244,589 -0.09(-1.67%)
Nov 07, 2013 5.377 5.379 5.300 5.322 197,799 -0.06(-1.17%)
Nov 06, 2013 5.381 5.399 5.374 5.385 183,495 -0.01(-0.14%)
Nov 05, 2013 5.399 5.399 5.366 5.392 148,830 -0.02(-0.41%)
Nov 04, 2013 5.422 5.422 5.381 5.414 137,876 +0.00(+0.07%)
Nov 01, 2013 5.455 5.455 5.399 5.411 156,136 -0.03(-0.48%)
Oct 31, 2013 5.403 5.444 5.400 5.436 259,489 +0.03(+0.54%)
Oct 30, 2013 5.392 5.415 5.374 5.407 168,699 +0.01(+0.14%)
Oct 29, 2013 5.374 5.400 5.370 5.400 140,836 +0.03(+0.55%)
Oct 28, 2013 5.352 5.381 5.341 5.370 303,850 +0.00(+0.00%)
Oct 25, 2013 5.330 5.370 5.323 5.370 131,509 +0.04(+0.69%)
Oct 24, 2013 5.381 5.381 5.282 5.334 377,138 -0.01(-0.27%)
Oct 23, 2013 5.352 5.381 5.345 5.348 286,274 +0.01(+0.14%)
Oct 22, 2013 5.308 5.363 5.308 5.341 286,678 +0.03(+0.62%)
Oct 21, 2013 5.337 5.356 5.293 5.308 220,485 +0.00(+0.07%)
Oct 18, 2013 5.297 5.333 5.286 5.304 121,320 +0.01(+0.21%)
Oct 17, 2013 5.235 5.297 5.221 5.293 144,769 +0.08(+1.48%)
Oct 16, 2013 5.176 5.253 5.176 5.216 250,279 +0.03(+0.49%)
Oct 15, 2013 5.238 5.253 5.172 5.191 129,264 -0.03(-0.63%)
Oct 14, 2013 5.216 5.231 5.176 5.224 131,755 +0.01(+0.21%)
Oct 11, 2013 5.238 5.246 5.205 5.213 144,115 -0.02(-0.35%)
Oct 10, 2013 5.209 5.257 5.189 5.231 152,359 +0.05(+0.99%)
Oct 09, 2013 5.150 5.183 5.136 5.180 83,348 +0.03(+0.50%)
Oct 08, 2013 5.191 5.202 5.147 5.154 131,760 -0.05(-1.06%)
Oct 07, 2013 5.198 5.209 5.172 5.209 223,344 +0.01(+0.14%)
Oct 04, 2013 5.176 5.216 5.176 5.202 107,023 -0.01(-0.14%)
Oct 03, 2013 5.238 5.257 5.191 5.209 148,960 -0.06(-1.18%)
Oct 02, 2013 5.209 5.312 5.209 5.271 289,089 -0.03(-0.62%)
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.