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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2016 5.552 5.567 5.533 5.562 80,713 +0.02(+0.35%)
Jul 28, 2016 5.524 5.543 5.500 5.543 117,896 +0.01(+0.26%)
Jul 27, 2016 5.533 5.538 5.495 5.528 44,507 +0.03(+0.61%)
Jul 26, 2016 5.552 5.552 5.495 5.495 43,439 -0.05(-0.95%)
Jul 25, 2016 5.548 5.562 5.543 5.548 31,736 -0.01(-0.26%)
Jul 22, 2016 5.552 5.571 5.548 5.562 49,621 +0.02(+0.43%)
Jul 21, 2016 5.581 5.581 5.531 5.538 142,875 -0.04(-0.69%)
Jul 20, 2016 5.595 5.595 5.543 5.576 97,550 -0.01(-0.26%)
Jul 19, 2016 5.586 5.595 5.576 5.591 33,701 +0.03(+0.52%)
Jul 18, 2016 5.610 5.610 5.557 5.562 57,921 +0.00(+0.09%)
Jul 15, 2016 5.538 5.586 5.538 5.557 85,575 -0.02(-0.34%)
Jul 14, 2016 5.562 5.576 5.538 5.576 180,095 +0.02(+0.43%)
Jul 13, 2016 5.562 5.562 5.552 5.552 56,134 -0.03(-0.60%)
Jul 12, 2016 5.586 5.615 5.576 5.586 189,664 +0.05(+0.95%)
Jul 11, 2016 5.562 5.624 5.533 5.533 64,573 -0.04(-0.69%)
Jul 08, 2016 5.538 5.581 5.533 5.571 134,047 +0.04(+0.69%)
Jul 07, 2016 5.500 5.543 5.500 5.533 72,448 +0.03(+0.61%)
Jul 06, 2016 5.456 5.509 5.456 5.499 26,039 +0.03(+0.52%)
Jul 05, 2016 5.418 5.495 5.418 5.471 86,111 +0.00(+0.09%)
Jul 01, 2016 5.461 5.466 5.466 5.466 68,408 +0.02(+0.31%)
Jun 30, 2016 5.406 5.459 5.397 5.449 55,969 +0.07(+1.24%)
Jun 29, 2016 5.344 5.383 5.344 5.383 65,272 +0.09(+1.71%)
Jun 28, 2016 5.254 5.330 5.254 5.292 72,869 +0.06(+1.09%)
Jun 27, 2016 5.325 5.354 5.235 5.235 79,482 -0.08(-1.52%)
Jun 24, 2016 5.273 5.365 5.263 5.316 79,323 -0.06(-1.15%)
Jun 23, 2016 5.368 5.402 5.368 5.378 121,541 +0.01(+0.18%)
Jun 22, 2016 5.354 5.368 5.340 5.368 76,898 +0.03(+0.62%)
Jun 21, 2016 5.321 5.349 5.321 5.335 79,768 +0.02(+0.36%)
Jun 20, 2016 5.354 5.354 5.297 5.316 43,837 +0.03(+0.54%)
Jun 17, 2016 5.292 5.295 5.273 5.287 54,120 -0.00(-0.09%)
Jun 16, 2016 5.282 5.311 5.278 5.292 45,533 +0.01(+0.27%)
Jun 15, 2016 5.282 5.311 5.273 5.278 52,866 -0.02(-0.36%)
Jun 14, 2016 5.311 5.311 5.292 5.297 71,049 -0.06(-1.16%)
Jun 13, 2016 5.387 5.387 5.316 5.359 88,892 -0.03(-0.53%)
Jun 10, 2016 5.359 5.387 5.359 5.387 108,571 +0.01(+0.18%)
Jun 09, 2016 5.383 5.397 5.359 5.378 59,452 +0.00(+0.09%)
Jun 08, 2016 5.373 5.406 5.363 5.373 90,559 +0.00(+0.00%)
Jun 07, 2016 5.287 5.373 5.287 5.373 106,808 +0.07(+1.26%)
Jun 06, 2016 5.278 5.321 5.278 5.306 221,208 +0.03(+0.54%)
Jun 03, 2016 5.202 5.278 5.202 5.278 127,609 +0.06(+1.19%)
Jun 02, 2016 5.211 5.263 5.168 5.216 74,700 -0.02(-0.36%)
Jun 01, 2016 5.187 5.240 5.187 5.235 52,027 +0.03(+0.59%)
May 31, 2016 5.242 5.265 5.199 5.204 79,806 -0.04(-0.72%)
May 27, 2016 5.242 5.242 5.242 5.242 27,268 -0.00(-0.09%)
May 26, 2016 5.275 5.317 5.232 5.246 97,143 -0.03(-0.54%)
May 25, 2016 5.308 5.313 5.265 5.275 48,898 +0.01(+0.27%)
May 24, 2016 5.256 5.336 5.256 5.261 65,650 +0.00(+0.09%)
May 23, 2016 5.251 5.299 5.209 5.256 76,572 +0.03(+0.62%)
May 20, 2016 5.223 5.242 5.204 5.223 30,690 +0.02(+0.37%)
May 19, 2016 5.204 5.237 5.180 5.204 60,657 -0.01(-0.27%)
May 18, 2016 5.185 5.228 5.185 5.218 92,967 +0.01(+0.27%)
May 17, 2016 5.270 5.270 5.204 5.204 43,958 -0.05(-0.99%)
May 16, 2016 5.256 5.284 5.237 5.256 103,328 +0.00(+0.09%)
May 13, 2016 5.242 5.275 5.234 5.251 18,182 +0.00(+0.09%)
May 12, 2016 5.237 5.261 5.223 5.246 101,164 +0.04(+0.82%)
May 11, 2016 5.194 5.237 5.185 5.204 108,585 +0.02(+0.37%)
May 10, 2016 5.180 5.199 5.171 5.185 46,429 +0.00(+0.09%)
May 09, 2016 5.176 5.232 5.176 5.180 158,313 -0.01(-0.18%)
May 06, 2016 5.223 5.223 5.185 5.190 44,019 -0.02(-0.36%)
May 05, 2016 5.204 5.232 5.199 5.209 130,795 -0.00(-0.09%)
May 04, 2016 5.228 5.232 5.194 5.213 87,737 -0.00(-0.09%)
May 03, 2016 5.228 5.246 5.204 5.218 85,744 +0.00(+0.09%)
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.