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 (%)
Feb 27, 2015 5.017 5.043 5.001 5.030 193,337 -0.00(-0.07%)
Feb 26, 2015 5.009 5.034 5.009 5.034 124,298 +0.01(+0.24%)
Feb 25, 2015 5.009 5.026 5.005 5.022 147,909 +0.02(+0.34%)
Feb 24, 2015 4.967 5.005 4.967 5.005 65,706 +0.03(+0.59%)
Feb 23, 2015 4.967 4.988 4.967 4.976 101,204 -0.01(-0.17%)
Feb 20, 2015 4.955 4.988 4.955 4.984 110,117 +0.03(+0.51%)
Feb 19, 2015 4.959 5.001 4.959 4.959 116,332 -0.01(-0.25%)
Feb 18, 2015 4.938 4.980 4.938 4.971 190,913 +0.03(+0.68%)
Feb 17, 2015 4.976 4.984 4.938 4.938 149,595 -0.03(-0.59%)
Feb 13, 2015 4.959 4.967 4.967 4.967 94,472 +0.01(+0.25%)
Feb 12, 2015 4.938 4.984 4.935 4.955 303,493 +0.01(+0.17%)
Feb 11, 2015 4.967 4.967 4.938 4.946 94,706 -0.02(-0.34%)
Feb 10, 2015 4.988 4.988 4.959 4.963 94,656 -0.02(-0.42%)
Feb 09, 2015 5.005 5.005 4.968 4.984 107,102 -0.02(-0.42%)
Feb 06, 2015 5.001 5.030 4.986 5.005 138,213 -0.01(-0.17%)
Feb 05, 2015 5.001 5.030 4.997 5.013 92,497 +0.02(+0.34%)
Feb 04, 2015 5.013 5.034 4.997 4.997 143,257 -0.03(-0.67%)
Feb 03, 2015 5.017 5.032 4.988 5.030 119,920 +0.02(+0.42%)
Feb 02, 2015 5.009 5.009 4.971 5.009 163,041 +0.00(+0.08%)
Jan 30, 2015 5.009 5.021 4.984 5.005 138,507 -0.01(-0.25%)
Jan 29, 2015 4.980 5.017 4.976 5.017 162,304 +0.02(+0.42%)
Jan 28, 2015 4.976 4.997 4.963 4.997 219,897 +0.00(+0.08%)
Jan 27, 2015 4.959 4.992 4.951 4.992 324,445 +0.02(+0.33%)
Jan 26, 2015 4.992 5.001 4.968 4.976 155,863 -0.02(-0.33%)
Jan 23, 2015 4.976 4.992 4.965 4.992 235,359 +0.03(+0.59%)
Jan 22, 2015 4.980 4.980 4.943 4.963 226,326 +0.00(+0.00%)
Jan 21, 2015 4.951 4.963 4.943 4.963 123,584 +0.01(+0.17%)
Jan 20, 2015 4.976 4.976 4.951 4.955 145,595 -0.02(-0.50%)
Jan 16, 2015 4.968 4.980 4.947 4.980 174,499 +0.01(+0.25%)
Jan 15, 2015 4.968 4.968 4.922 4.968 199,333 +0.02(+0.42%)
Jan 14, 2015 4.889 4.976 4.889 4.947 164,071 -0.03(-0.67%)
Jan 13, 2015 4.968 4.984 4.934 4.980 133,236 +0.01(+0.25%)
Jan 12, 2015 4.972 4.980 4.938 4.968 146,161 -0.01(-0.17%)
Jan 09, 2015 4.972 4.980 4.943 4.976 89,082 +0.00(+0.08%)
Jan 08, 2015 4.963 4.992 4.938 4.972 430,824 +0.01(+0.25%)
Jan 07, 2015 4.926 4.959 4.914 4.959 244,999 +0.07(+1.36%)
Jan 06, 2015 4.901 4.932 4.880 4.893 476,326 -0.03(-0.59%)
Jan 05, 2015 4.963 4.963 4.897 4.922 228,548 -0.05(-1.09%)
Jan 02, 2015 4.951 4.976 4.951 4.976 135,892 +0.02(+0.42%)
Dec 31, 2014 4.897 4.955 4.955 4.955 358,888 +0.05(+1.09%)
Dec 30, 2014 4.914 4.918 4.885 4.902 332,060 -0.04(-0.83%)
Dec 29, 2014 4.914 4.943 4.893 4.943 358,920 +0.00(+0.00%)
Dec 26, 2014 4.930 4.947 4.918 4.943 305,847 +0.00(+0.00%)
Dec 24, 2014 4.906 4.943 4.943 4.943 214,069 +0.02(+0.33%)
Dec 23, 2014 4.914 4.930 4.906 4.926 230,317 +0.01(+0.17%)
Dec 22, 2014 4.906 4.947 4.877 4.918 251,877 -0.01(-0.17%)
Dec 19, 2014 4.885 4.939 4.885 4.926 153,573 +0.04(+0.76%)
Dec 18, 2014 4.844 4.918 4.811 4.889 327,332 +0.07(+1.45%)
Dec 17, 2014 4.720 4.848 4.704 4.819 326,909 +0.09(+1.83%)
Dec 16, 2014 4.786 4.786 4.712 4.733 362,081 -0.09(-1.88%)
Dec 15, 2014 4.902 4.902 4.782 4.823 531,657 -0.08(-1.60%)
Dec 12, 2014 4.934 4.943 4.840 4.902 242,097 -0.08(-1.57%)
Dec 11, 2014 4.976 5.013 4.951 4.980 438,084 -0.01(-0.25%)
Dec 10, 2014 5.025 5.054 4.984 4.992 179,556 -0.06(-1.14%)
Dec 09, 2014 4.988 5.058 4.988 5.050 264,328 -0.03(-0.57%)
Dec 08, 2014 5.107 5.107 5.062 5.079 370,396 -0.06(-1.12%)
Dec 05, 2014 5.186 5.198 5.124 5.136 275,690 -0.07(-1.27%)
Dec 04, 2014 5.202 5.214 5.181 5.202 230,142 -0.01(-0.24%)
Dec 03, 2014 5.231 5.231 5.202 5.214 201,368 -0.02(-0.47%)
Dec 02, 2014 5.227 5.255 5.227 5.239 426,343 -0.01(-0.16%)
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.