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 +0.060 (+0.93%)
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 (%)
Jul 31, 2014 5.784 5.784 5.657 5.665 161,487 -0.09(-1.58%)
Jul 30, 2014 5.807 5.807 5.737 5.756 99,000 -0.04(-0.61%)
Jul 29, 2014 5.772 5.792 5.744 5.792 143,991 +0.02(+0.34%)
Jul 28, 2014 5.796 5.796 5.744 5.772 123,350 -0.01(-0.21%)
Jul 25, 2014 5.811 5.811 5.736 5.784 146,060 -0.02(-0.34%)
Jul 24, 2014 5.772 5.831 5.768 5.803 260,981 +0.06(+1.03%)
Jul 23, 2014 5.744 5.788 5.730 5.744 142,119 +0.02(+0.28%)
Jul 22, 2014 5.724 5.746 5.716 5.728 102,365 +0.02(+0.35%)
Jul 21, 2014 5.713 5.720 5.696 5.709 62,029 -0.00(-0.07%)
Jul 18, 2014 5.716 5.732 5.685 5.713 61,573 +0.02(+0.28%)
Jul 17, 2014 5.705 5.748 5.685 5.697 247,550 +0.01(+0.14%)
Jul 16, 2014 5.720 5.752 5.689 5.689 161,639 -0.01(-0.21%)
Jul 15, 2014 5.701 5.719 5.689 5.701 200,442 -0.00(-0.07%)
Jul 14, 2014 5.713 5.716 5.697 5.705 146,093 -0.01(-0.14%)
Jul 11, 2014 5.724 5.724 5.693 5.713 105,693 +0.00(+0.03%)
Jul 10, 2014 5.701 5.734 5.693 5.711 172,458 +0.00(+0.04%)
Jul 09, 2014 5.689 5.728 5.681 5.709 206,278 +0.03(+0.49%)
Jul 08, 2014 5.693 5.693 5.610 5.681 150,368 -0.02(-0.28%)
Jul 07, 2014 5.697 5.736 5.681 5.697 128,902 +0.02(+0.28%)
Jul 03, 2014 5.705 5.681 5.681 5.681 54,890 -0.04(-0.76%)
Jul 02, 2014 5.736 5.740 5.685 5.724 173,409 -0.03(-0.55%)
Jul 01, 2014 5.784 5.803 5.740 5.756 108,701 -0.00(-0.07%)
Jun 30, 2014 5.768 5.768 5.740 5.760 116,620 -0.01(-0.20%)
Jun 27, 2014 5.740 5.772 5.740 5.772 99,735 +0.03(+0.48%)
Jun 26, 2014 5.744 5.744 5.693 5.744 67,643 +0.00(+0.07%)
Jun 25, 2014 5.717 5.740 5.689 5.740 96,595 +0.04(+0.62%)
Jun 24, 2014 5.693 5.713 5.678 5.705 108,043 +0.02(+0.41%)
Jun 23, 2014 5.634 5.697 5.634 5.681 129,554 +0.04(+0.63%)
Jun 20, 2014 5.638 5.662 5.607 5.646 96,883 +0.02(+0.42%)
Jun 19, 2014 5.634 5.642 5.611 5.623 131,052 -0.02(-0.28%)
Jun 18, 2014 5.685 5.685 5.638 5.638 103,994 -0.04(-0.69%)
Jun 17, 2014 5.681 5.681 5.627 5.678 148,177 +0.02(+0.42%)
Jun 16, 2014 5.697 5.697 5.650 5.654 119,650 -0.03(-0.48%)
Jun 13, 2014 5.674 5.681 5.634 5.681 131,572 +0.03(+0.56%)
Jun 12, 2014 5.666 5.670 5.630 5.650 93,458 +0.01(+0.21%)
Jun 11, 2014 5.638 5.658 5.623 5.638 66,977 +0.02(+0.35%)
Jun 10, 2014 5.619 5.654 5.599 5.619 228,298 +0.01(+0.21%)
Jun 06, 2014 5.528 5.623 5.528 5.607 309,854 +0.04(+0.70%)
Jun 05, 2014 5.528 5.622 5.509 5.568 348,823 -0.02(-0.28%)
Jun 04, 2014 5.572 5.583 5.548 5.583 160,596 -0.01(-0.14%)
Jun 03, 2014 5.619 5.621 5.583 5.591 124,294 -0.05(-0.84%)
Jun 02, 2014 5.638 5.654 5.619 5.638 97,951 +0.00(+0.00%)
May 30, 2014 5.607 5.638 5.607 5.638 123,648 +0.03(+0.49%)
May 29, 2014 5.615 5.627 5.607 5.611 140,156 -0.02(-0.35%)
May 28, 2014 5.634 5.634 5.599 5.631 160,264 -0.00(-0.07%)
May 27, 2014 5.631 5.634 5.615 5.634 180,855 +0.00(+0.07%)
May 23, 2014 5.607 5.631 5.631 5.631 79,612 +0.02(+0.28%)
May 22, 2014 5.627 5.631 5.611 5.615 70,924 -0.00(-0.07%)
May 21, 2014 5.611 5.627 5.594 5.619 130,987 +0.00(+0.00%)
May 20, 2014 5.607 5.619 5.588 5.619 116,336 -0.01(-0.21%)
May 19, 2014 5.607 5.631 5.599 5.631 94,897 +0.02(+0.28%)
May 16, 2014 5.615 5.627 5.576 5.615 163,212 -0.01(-0.21%)
May 15, 2014 5.599 5.631 5.596 5.627 207,086 +0.04(+0.63%)
May 14, 2014 5.568 5.596 5.564 5.592 113,483 +0.01(+0.14%)
May 13, 2014 5.576 5.588 5.568 5.584 101,862 +0.00(+0.00%)
May 12, 2014 5.564 5.596 5.564 5.584 245,870 +0.03(+0.49%)
May 09, 2014 5.525 5.557 5.525 5.557 92,113 +0.02(+0.35%)
May 08, 2014 5.518 5.549 5.518 5.537 141,722 +0.00(+0.07%)
May 07, 2014 5.498 5.549 5.498 5.533 167,437 +0.00(+0.08%)
May 06, 2014 5.529 5.549 5.522 5.529 147,444 -0.01(-0.22%)
May 05, 2014 5.533 5.549 5.525 5.541 98,115 +0.00(+0.00%)
May 02, 2014 5.537 5.541 5.529 5.541 112,558 +0.02(+0.28%)
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.