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 )

6.364 -0.066 (-1.03%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 (%)
Aug 31, 2012 5.880 5.907 5.874 5.907 87,277 +0.05(+0.79%)
Aug 30, 2012 5.887 5.887 5.861 5.861 45,406 -0.04(-0.61%)
Aug 29, 2012 5.877 5.897 5.857 5.897 102,334 +0.03(+0.45%)
Aug 27, 2012 5.877 5.877 5.841 5.870 80,012 -0.01(-0.11%)
Aug 24, 2012 5.861 5.877 5.854 5.877 104,520 +0.02(+0.28%)
Aug 23, 2012 5.844 5.861 5.834 5.861 80,611 +0.03(+0.45%)
Aug 22, 2012 5.834 5.844 5.808 5.834 81,320 +0.00(+0.06%)
Aug 21, 2012 5.847 5.867 5.805 5.831 139,494 -0.03(-0.51%)
Aug 20, 2012 5.824 5.874 5.805 5.861 159,180 +0.04(+0.62%)
Aug 17, 2012 5.837 5.854 5.801 5.824 125,395 -0.01(-0.23%)
Aug 16, 2012 5.844 5.870 5.837 5.837 105,217 +0.01(+0.11%)
Aug 15, 2012 5.837 5.841 5.823 5.831 79,134 -0.01(-0.11%)
Aug 14, 2012 5.861 5.861 5.821 5.837 61,339 -0.01(-0.17%)
Aug 13, 2012 5.844 5.851 5.801 5.847 77,571 +0.01(+0.23%)
Aug 10, 2012 5.837 5.860 5.799 5.834 67,099 +0.00(+0.06%)
Aug 09, 2012 5.841 5.861 5.831 5.831 61,346 +0.01(+0.17%)
Aug 08, 2012 5.861 5.861 5.821 5.821 74,290 -0.04(-0.62%)
Aug 07, 2012 5.814 5.857 5.814 5.857 84,187 +0.04(+0.74%)
Aug 06, 2012 5.798 5.831 5.795 5.814 32,851 +0.02(+0.28%)
Aug 03, 2012 5.854 5.881 5.785 5.798 144,840 -0.03(-0.56%)
Aug 02, 2012 5.874 5.907 5.828 5.831 98,600 -0.09(-1.45%)
Aug 01, 2012 5.805 5.920 5.798 5.916 525,915 +0.12(+2.04%)
Jul 31, 2012 5.769 5.801 5.765 5.798 59,733 +0.01(+0.23%)
Jul 30, 2012 5.772 5.785 5.769 5.785 76,773 +0.00(+0.06%)
Jul 27, 2012 5.756 5.785 5.756 5.782 104,443 +0.00(+0.06%)
Jul 26, 2012 5.762 5.782 5.752 5.778 93,789 +0.03(+0.57%)
Jul 25, 2012 5.736 5.759 5.726 5.746 70,457 +0.01(+0.17%)
Jul 24, 2012 5.736 5.769 5.720 5.736 105,561 -0.03(-0.46%)
Jul 23, 2012 5.762 5.778 5.723 5.762 192,716 -0.01(-0.23%)
Jul 20, 2012 5.762 5.778 5.752 5.775 102,442 +0.01(+0.23%)
Jul 19, 2012 5.759 5.772 5.746 5.762 129,677 -0.02(-0.28%)
Jul 18, 2012 5.778 5.785 5.762 5.778 120,346 +0.00(+0.00%)
Jul 17, 2012 5.756 5.778 5.752 5.778 115,537 +0.03(+0.45%)
Jul 16, 2012 5.713 5.752 5.710 5.752 109,987 +0.06(+0.97%)
Jul 13, 2012 5.690 5.713 5.677 5.697 84,297 +0.02(+0.29%)
Jul 12, 2012 5.654 5.680 5.628 5.680 85,638 +0.01(+0.23%)
Jul 11, 2012 5.674 5.677 5.661 5.667 63,323 +0.00(+0.00%)
Jul 10, 2012 5.661 5.674 5.628 5.667 95,618 +0.01(+0.17%)
Jul 09, 2012 5.641 5.667 5.635 5.658 85,032 +0.02(+0.29%)
Jul 06, 2012 5.641 5.671 5.635 5.641 61,923 -0.03(-0.52%)
Jul 05, 2012 5.674 5.674 5.635 5.671 137,760 +0.02(+0.29%)
Jul 03, 2012 5.615 5.658 5.609 5.654 77,144 +0.05(+0.93%)
Jul 02, 2012 5.547 5.609 5.547 5.602 78,360 +0.07(+1.18%)
Jun 29, 2012 5.572 5.585 5.530 5.537 144,971 -0.00(-0.06%)
Jun 28, 2012 5.488 5.540 5.488 5.540 123,053 +0.01(+0.23%)
Jun 27, 2012 5.521 5.547 5.511 5.527 198,643 +0.02(+0.41%)
Jun 26, 2012 5.508 5.524 5.495 5.504 154,635 +0.02(+0.30%)
Jun 25, 2012 5.540 5.540 5.479 5.488 103,613 -0.07(-1.22%)
Jun 22, 2012 5.530 5.563 5.530 5.556 73,118 +0.04(+0.70%)
Jun 21, 2012 5.504 5.539 5.504 5.517 100,774 -0.02(-0.29%)
Jun 20, 2012 5.485 5.534 5.485 5.534 133,316 +0.04(+0.65%)
Jun 19, 2012 5.508 5.511 5.485 5.498 191,899 -0.01(-0.18%)
Jun 18, 2012 5.469 5.511 5.469 5.508 128,189 +0.03(+0.47%)
Jun 15, 2012 5.495 5.495 5.459 5.482 96,811 -0.00(-0.06%)
Jun 14, 2012 5.485 5.485 5.453 5.485 68,750 +0.03(+0.47%)
Jun 13, 2012 5.488 5.488 5.453 5.459 90,245 -0.05(-0.82%)
Jun 12, 2012 5.453 5.511 5.443 5.504 65,719 +0.05(+0.89%)
Jun 11, 2012 5.501 5.504 5.446 5.456 69,371 -0.04(-0.77%)
Jun 08, 2012 5.462 5.500 5.446 5.498 40,298 +0.02(+0.41%)
Jun 07, 2012 5.459 5.479 5.456 5.475 43,838 +0.01(+0.18%)
Jun 06, 2012 5.372 5.466 5.372 5.466 91,357 +0.07(+1.38%)
Jun 05, 2012 5.368 5.391 5.352 5.391 62,614 +0.01(+0.24%)
Jun 04, 2012 5.378 5.404 5.342 5.378 88,656 -0.01(-0.24%)
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.