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 )

6.386 +0.006 (+0.09%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 14, 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 (%)
Jun 28, 2013 5.406 5.480 5.332 5.459 158,348 +0.04(+0.72%)
Jun 27, 2013 5.286 5.434 5.286 5.420 197,347 +0.15(+2.82%)
Jun 26, 2013 5.240 5.332 5.240 5.272 543,934 +0.02(+0.40%)
Jun 25, 2013 5.183 5.254 5.130 5.250 297,693 +0.07(+1.44%)
Jun 24, 2013 5.243 5.258 5.056 5.176 610,919 -0.12(-2.21%)
Jun 21, 2013 5.350 5.399 5.275 5.293 304,558 -0.01(-0.13%)
Jun 20, 2013 5.480 5.480 5.300 5.300 564,951 -0.22(-4.04%)
Jun 19, 2013 5.636 5.654 5.519 5.523 191,248 -0.10(-1.76%)
Jun 18, 2013 5.640 5.640 5.565 5.622 340,049 -0.00(-0.06%)
Jun 17, 2013 5.732 5.732 5.608 5.626 291,042 -0.05(-0.93%)
Jun 14, 2013 5.488 5.679 5.484 5.679 488,161 +0.21(+3.82%)
Jun 13, 2013 5.357 5.470 5.289 5.470 357,188 +0.15(+2.72%)
Jun 12, 2013 5.342 5.392 5.275 5.325 507,538 +0.01(+0.27%)
Jun 11, 2013 5.449 5.449 5.307 5.311 784,245 -0.16(-2.97%)
Jun 10, 2013 5.675 5.695 5.470 5.473 782,976 -0.20(-3.55%)
Jun 07, 2013 5.760 5.760 5.675 5.675 264,378 -0.10(-1.66%)
Jun 06, 2013 5.703 5.771 5.661 5.771 193,738 +0.03(+0.49%)
Jun 05, 2013 5.725 5.742 5.672 5.742 159,934 +0.02(+0.31%)
Jun 04, 2013 5.686 5.778 5.668 5.725 249,313 +0.00(+0.06%)
Jun 03, 2013 5.873 5.873 5.668 5.721 316,618 -0.12(-2.00%)
May 31, 2013 5.957 5.966 5.768 5.838 256,029 -0.11(-1.83%)
May 30, 2013 5.968 6.038 5.933 5.947 159,724 -0.05(-0.82%)
May 29, 2013 6.062 6.067 5.897 5.996 394,502 -0.12(-1.90%)
May 28, 2013 6.161 6.168 6.062 6.112 204,001 -0.04(-0.68%)
May 24, 2013 6.185 6.185 6.126 6.154 128,793 -0.04(-0.57%)
May 23, 2013 6.192 6.203 6.157 6.189 123,848 -0.03(-0.51%)
May 22, 2013 6.238 6.245 6.168 6.220 192,786 -0.03(-0.51%)
May 21, 2013 6.231 6.270 6.228 6.252 83,839 +0.01(+0.23%)
May 20, 2013 6.178 6.266 6.178 6.238 111,274 +0.04(+0.57%)
May 17, 2013 6.273 6.273 6.133 6.203 216,361 -0.06(-0.90%)
May 16, 2013 6.227 6.259 6.227 6.259 86,442 +0.01(+0.17%)
May 15, 2013 6.280 6.287 6.231 6.249 162,020 -0.04(-0.56%)
May 13, 2013 6.329 6.333 6.252 6.284 131,893 -0.04(-0.61%)
May 10, 2013 6.291 6.340 6.284 6.322 82,782 +0.04(+0.56%)
May 09, 2013 6.322 6.322 6.284 6.287 115,199 -0.04(-0.56%)
May 08, 2013 6.280 6.322 6.273 6.322 73,979 +0.05(+0.73%)
May 07, 2013 6.284 6.284 6.252 6.277 92,886 +0.01(+0.22%)
May 06, 2013 6.270 6.294 6.252 6.263 86,254 -0.00(-0.06%)
May 03, 2013 6.277 6.277 6.242 6.266 81,468 -0.00(-0.06%)
May 02, 2013 6.263 6.284 6.231 6.270 96,586 +0.02(+0.28%)
May 01, 2013 6.266 6.280 6.221 6.252 182,847 +0.03(+0.45%)
Apr 30, 2013 6.217 6.244 6.207 6.224 170,812 +0.03(+0.45%)
Apr 29, 2013 6.220 6.245 6.182 6.196 162,981 +0.00(+0.06%)
Apr 26, 2013 6.168 6.234 6.172 6.193 131,534 +0.02(+0.34%)
Apr 25, 2013 6.147 6.189 6.147 6.172 84,912 +0.00(+0.06%)
Apr 24, 2013 6.220 6.224 6.144 6.168 161,816 -0.02(-0.28%)
Apr 23, 2013 6.137 6.203 6.123 6.186 152,261 +0.09(+1.43%)
Apr 22, 2013 6.126 6.133 6.095 6.099 139,044 -0.03(-0.57%)
Apr 19, 2013 6.095 6.161 6.095 6.133 109,367 -0.01(-0.11%)
Apr 18, 2013 6.207 6.210 6.130 6.140 100,523 +0.01(+0.11%)
Apr 17, 2013 6.182 6.189 6.133 6.133 229,182 -0.07(-1.07%)
Apr 16, 2013 6.189 6.203 6.161 6.200 107,037 +0.05(+0.73%)
Apr 15, 2013 6.234 6.234 6.154 6.155 86,726 -0.04(-0.67%)
Apr 12, 2013 6.217 6.217 6.175 6.196 94,961 +0.01(+0.11%)
Apr 11, 2013 6.217 6.217 6.177 6.189 61,835 +0.01(+0.17%)
Apr 10, 2013 6.053 6.196 6.053 6.179 236,092 +0.03(+0.51%)
Apr 09, 2013 6.137 6.175 6.133 6.147 126,842 +0.00(+0.00%)
Apr 08, 2013 6.168 6.168 6.132 6.147 84,502 +0.01(+0.11%)
Apr 05, 2013 6.137 6.147 6.081 6.140 140,295 +0.05(+0.74%)
Apr 04, 2013 6.057 6.140 6.057 6.095 196,087 +0.01(+0.23%)
Apr 03, 2013 6.064 6.099 6.035 6.081 238,112 -0.02(-0.29%)
Apr 02, 2013 6.088 6.116 6.071 6.099 194,170 -0.01(-0.23%)
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.