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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 4.922 4.951 4.910 4.951 203,649 +0.01(+0.25%)
Apr 29, 2015 4.889 4.939 4.889 4.939 241,523 +0.02(+0.34%)
Apr 28, 2015 4.901 4.926 4.901 4.922 88,976 +0.00(+0.08%)
Apr 27, 2015 4.889 4.922 4.889 4.918 154,289 +0.02(+0.43%)
Apr 24, 2015 4.893 4.905 4.893 4.897 93,888 -0.00(-0.09%)
Apr 23, 2015 4.889 4.905 4.874 4.901 152,840 +0.02(+0.34%)
Apr 22, 2015 4.885 4.885 4.868 4.885 140,743 +0.02(+0.34%)
Apr 21, 2015 4.851 4.876 4.851 4.868 159,132 +0.02(+0.34%)
Apr 20, 2015 4.893 4.893 4.847 4.851 308,280 -0.03(-0.60%)
Apr 17, 2015 4.876 4.893 4.876 4.880 147,197 -0.02(-0.34%)
Apr 16, 2015 4.868 4.905 4.868 4.897 230,361 +0.01(+0.26%)
Apr 15, 2015 4.859 4.885 4.855 4.885 142,757 +0.04(+0.78%)
Apr 14, 2015 4.859 4.864 4.847 4.847 212,910 -0.01(-0.26%)
Apr 13, 2015 4.864 4.876 4.843 4.859 171,829 -0.00(-0.09%)
Apr 10, 2015 4.897 4.897 4.859 4.864 387,943 -0.02(-0.43%)
Apr 09, 2015 4.905 4.908 4.872 4.885 256,901 -0.01(-0.17%)
Apr 08, 2015 4.893 4.908 4.889 4.893 182,448 +0.02(+0.43%)
Apr 07, 2015 4.855 4.885 4.855 4.872 203,881 +0.02(+0.34%)
Apr 06, 2015 4.822 4.872 4.822 4.855 173,876 +0.03(+0.52%)
Apr 02, 2015 4.830 4.830 4.830 4.830 629,603 -0.03(-0.69%)
Apr 01, 2015 4.885 4.885 4.826 4.864 238,414 +0.00(+0.00%)
Mar 31, 2015 4.822 4.864 4.822 4.864 159,288 +0.02(+0.51%)
Mar 30, 2015 4.839 4.847 4.835 4.839 99,084 +0.00(+0.00%)
Mar 27, 2015 4.835 4.855 4.835 4.839 73,226 -0.02(-0.34%)
Mar 26, 2015 4.847 4.860 4.843 4.855 86,392 -0.00(-0.09%)
Mar 25, 2015 4.839 4.860 4.835 4.860 232,893 +0.02(+0.43%)
Mar 24, 2015 4.810 4.847 4.805 4.839 133,225 +0.02(+0.52%)
Mar 23, 2015 4.756 4.814 4.756 4.814 480,235 +0.05(+0.96%)
Mar 20, 2015 4.731 4.772 4.648 4.768 908,425 +0.02(+0.52%)
Mar 19, 2015 4.785 4.785 4.739 4.743 122,726 -0.05(-0.95%)
Mar 18, 2015 4.743 4.789 4.723 4.789 188,311 +0.04(+0.79%)
Mar 17, 2015 4.781 4.789 4.747 4.752 114,735 -0.03(-0.69%)
Mar 16, 2015 4.785 4.789 4.764 4.785 170,773 +0.03(+0.70%)
Mar 13, 2015 4.806 4.810 4.752 4.752 187,631 -0.07(-1.46%)
Mar 12, 2015 4.801 4.835 4.801 4.822 185,376 +0.02(+0.35%)
Mar 11, 2015 4.781 4.806 4.764 4.806 163,558 +0.04(+0.87%)
Mar 10, 2015 4.814 4.819 4.764 4.764 137,608 -0.05(-1.12%)
Mar 09, 2015 4.830 4.843 4.818 4.818 76,447 -0.02(-0.34%)
Mar 06, 2015 4.860 4.872 4.814 4.835 215,386 -0.04(-0.85%)
Mar 05, 2015 4.876 4.901 4.872 4.876 129,610 +0.00(+0.00%)
Mar 04, 2015 4.909 4.930 4.876 4.876 204,653 -0.05(-1.01%)
Mar 03, 2015 4.922 4.938 4.905 4.926 200,036 -0.01(-0.25%)
Mar 02, 2015 4.930 4.959 4.930 4.938 150,204 +0.00(+0.08%)
Feb 27, 2015 4.922 4.947 4.905 4.934 197,091 -0.00(-0.07%)
Feb 26, 2015 4.914 4.938 4.914 4.938 126,712 +0.01(+0.24%)
Feb 25, 2015 4.914 4.930 4.910 4.926 150,781 +0.02(+0.34%)
Feb 24, 2015 4.873 4.910 4.873 4.910 66,982 +0.03(+0.59%)
Feb 23, 2015 4.873 4.893 4.873 4.881 103,170 -0.01(-0.17%)
Feb 20, 2015 4.860 4.893 4.860 4.889 112,256 +0.02(+0.51%)
Feb 19, 2015 4.864 4.905 4.864 4.864 118,591 -0.01(-0.25%)
Feb 18, 2015 4.844 4.885 4.844 4.877 194,620 +0.03(+0.68%)
Feb 17, 2015 4.881 4.889 4.844 4.844 152,500 -0.03(-0.59%)
Feb 13, 2015 4.864 4.873 4.873 4.873 96,307 +0.01(+0.25%)
Feb 12, 2015 4.844 4.889 4.841 4.860 309,386 +0.01(+0.17%)
Feb 11, 2015 4.873 4.873 4.844 4.852 96,545 -0.02(-0.34%)
Feb 10, 2015 4.893 4.893 4.864 4.868 96,494 -0.02(-0.42%)
Feb 09, 2015 4.910 4.910 4.873 4.889 109,182 -0.02(-0.42%)
Feb 06, 2015 4.905 4.934 4.891 4.910 140,897 -0.01(-0.17%)
Feb 05, 2015 4.905 4.934 4.901 4.918 94,293 +0.02(+0.34%)
Feb 04, 2015 4.918 4.938 4.901 4.901 146,039 -0.03(-0.67%)
Feb 03, 2015 4.922 4.936 4.893 4.934 122,249 +0.02(+0.42%)
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.