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 (%)
Mar 31, 2016 5.054 5.115 5.044 5.115 59,237 +0.07(+1.39%)
Mar 30, 2016 5.031 5.059 5.031 5.045 70,407 +0.02(+0.46%)
Mar 29, 2016 5.012 5.031 4.984 5.021 53,702 +0.02(+0.37%)
Mar 28, 2016 5.012 5.012 4.981 5.003 120,452 +0.01(+0.28%)
Mar 24, 2016 4.970 4.989 4.989 4.989 96,428 -0.02(-0.47%)
Mar 23, 2016 5.040 5.091 5.007 5.012 33,653 -0.02(-0.46%)
Mar 22, 2016 5.040 5.054 5.021 5.035 38,144 -0.03(-0.64%)
Mar 21, 2016 5.017 5.068 5.017 5.068 42,171 +0.06(+1.21%)
Mar 18, 2016 4.947 5.054 4.947 5.007 54,370 +0.06(+1.13%)
Mar 17, 2016 4.905 4.970 4.905 4.951 91,759 +0.05(+0.95%)
Mar 16, 2016 4.877 4.914 4.873 4.905 68,770 +0.00(+0.10%)
Mar 15, 2016 4.909 4.919 4.872 4.900 37,855 +0.00(+0.10%)
Mar 14, 2016 4.942 4.968 4.886 4.895 82,429 -0.05(-0.94%)
Mar 11, 2016 4.900 4.942 4.886 4.942 33,295 +0.06(+1.15%)
Mar 10, 2016 4.881 4.900 4.844 4.886 67,536 +0.03(+0.58%)
Mar 09, 2016 4.849 4.877 4.835 4.858 81,122 +0.02(+0.48%)
Mar 08, 2016 4.867 4.867 4.830 4.835 32,301 -0.04(-0.86%)
Mar 07, 2016 4.825 4.877 4.825 4.877 406,322 +0.05(+1.06%)
Mar 04, 2016 4.793 4.816 4.783 4.825 64,915 +0.03(+0.58%)
Mar 03, 2016 4.746 4.797 4.741 4.797 35,987 +0.05(+0.98%)
Mar 02, 2016 4.732 4.760 4.723 4.751 61,388 +0.00(+0.00%)
Mar 01, 2016 4.713 4.797 4.713 4.751 85,682 +0.07(+1.45%)
Feb 29, 2016 4.678 4.715 4.678 4.683 65,962 -0.02(-0.39%)
Feb 26, 2016 4.678 4.706 4.678 4.702 20,001 +0.02(+0.40%)
Feb 25, 2016 4.683 4.711 4.678 4.683 55,929 -0.02(-0.49%)
Feb 24, 2016 4.623 4.711 4.623 4.706 32,881 +0.06(+1.30%)
Feb 23, 2016 4.637 4.692 4.623 4.646 54,302 +0.01(+0.20%)
Feb 22, 2016 4.609 4.645 4.595 4.637 45,314 +0.05(+1.11%)
Feb 19, 2016 4.572 4.611 4.572 4.586 25,718 +0.02(+0.41%)
Feb 18, 2016 4.549 4.601 4.549 4.567 42,439 +0.02(+0.51%)
Feb 17, 2016 4.581 4.604 4.544 4.544 116,967 +0.00(+0.00%)
Feb 16, 2016 4.581 4.585 4.539 4.544 158,428 +0.01(+0.31%)
Feb 12, 2016 4.516 4.530 4.530 4.530 69,083 +0.03(+0.62%)
Feb 11, 2016 4.576 4.586 4.500 4.502 151,416 -0.09(-2.02%)
Feb 10, 2016 4.623 4.664 4.595 4.595 88,274 -0.00(-0.10%)
Feb 09, 2016 4.604 4.651 4.590 4.600 69,040 -0.01(-0.20%)
Feb 08, 2016 4.623 4.646 4.595 4.609 150,203 -0.02(-0.50%)
Feb 05, 2016 4.632 4.660 4.632 4.632 37,270 -0.01(-0.30%)
Feb 04, 2016 4.600 4.669 4.600 4.646 34,954 +0.02(+0.50%)
Feb 03, 2016 4.590 4.623 4.576 4.623 68,112 +0.03(+0.71%)
Feb 02, 2016 4.586 4.604 4.586 4.590 101,173 +0.00(+0.10%)
Feb 01, 2016 4.567 4.592 4.563 4.586 62,969 +0.01(+0.25%)
Jan 29, 2016 4.505 4.576 4.505 4.574 62,484 +0.08(+1.74%)
Jan 28, 2016 4.473 4.524 4.473 4.496 209,147 +0.03(+0.72%)
Jan 27, 2016 4.510 4.524 4.464 4.464 206,021 -0.05(-1.12%)
Jan 26, 2016 4.450 4.514 4.450 4.514 55,414 +0.06(+1.34%)
Jan 25, 2016 4.459 4.487 4.455 4.455 40,238 -0.01(-0.31%)
Jan 22, 2016 4.468 4.482 4.450 4.468 103,316 +0.02(+0.41%)
Jan 21, 2016 4.427 4.473 4.427 4.450 62,138 +0.00(+0.10%)
Jan 20, 2016 4.505 4.509 4.432 4.445 307,909 -0.08(-1.83%)
Jan 19, 2016 4.519 4.533 4.519 4.528 220,822 +0.00(+0.00%)
Jan 15, 2016 4.537 4.528 4.528 4.528 226,445 -0.03(-0.71%)
Jan 14, 2016 4.542 4.565 4.519 4.560 216,502 +0.00(+0.10%)
Jan 13, 2016 4.560 4.565 4.533 4.556 636,372 -0.01(-0.20%)
Jan 12, 2016 4.570 4.579 4.496 4.565 492,546 -0.00(-0.10%)
Jan 11, 2016 4.574 4.579 4.565 4.570 255,916 -0.01(-0.20%)
Jan 08, 2016 4.579 4.588 4.574 4.579 208,751 +0.00(+0.10%)
Jan 07, 2016 4.588 4.597 4.565 4.574 248,496 -0.05(-0.99%)
Jan 06, 2016 4.606 4.620 4.588 4.620 148,281 +0.01(+0.20%)
Jan 05, 2016 4.583 4.648 4.583 4.611 128,282 +0.02(+0.40%)
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.