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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2015 4.428 4.441 4.362 4.402 148,259 -0.07(-1.57%)
Aug 28, 2015 4.349 4.490 4.309 4.472 273,319 +0.11(+2.52%)
Aug 27, 2015 4.327 4.391 4.323 4.362 168,764 +0.04(+1.02%)
Aug 26, 2015 4.336 4.353 4.309 4.318 270,825 +0.00(+0.10%)
Aug 25, 2015 4.327 4.411 4.314 4.314 169,021 +0.04(+0.82%)
Aug 24, 2015 4.182 4.309 4.080 4.279 408,716 -0.16(-3.57%)
Aug 21, 2015 4.472 4.485 4.424 4.437 293,629 -0.04(-0.98%)
Aug 20, 2015 4.529 4.540 4.446 4.481 236,075 -0.07(-1.55%)
Aug 19, 2015 4.556 4.560 4.538 4.551 200,045 -0.01(-0.19%)
Aug 18, 2015 4.560 4.569 4.547 4.560 116,172 -0.01(-0.29%)
Aug 17, 2015 4.560 4.573 4.543 4.573 97,939 +0.01(+0.19%)
Aug 14, 2015 4.560 4.573 4.560 4.565 63,480 +0.00(+0.00%)
Aug 13, 2015 4.556 4.595 4.556 4.565 132,922 +0.01(+0.19%)
Aug 12, 2015 4.551 4.582 4.543 4.556 102,591 +0.00(+0.00%)
Aug 11, 2015 4.560 4.573 4.547 4.556 177,261 -0.00(-0.10%)
Aug 10, 2015 4.573 4.573 4.556 4.560 120,595 +0.00(+0.00%)
Aug 07, 2015 4.525 4.560 4.512 4.560 109,732 +0.03(+0.58%)
Aug 06, 2015 4.565 4.571 4.529 4.534 102,846 -0.04(-0.96%)
Aug 05, 2015 4.595 4.604 4.512 4.578 173,103 -0.02(-0.38%)
Aug 04, 2015 4.622 4.631 4.591 4.595 91,023 -0.04(-0.87%)
Aug 03, 2015 4.626 4.655 4.617 4.636 71,511 +0.02(+0.49%)
Jul 31, 2015 4.609 4.635 4.609 4.613 87,692 +0.01(+0.19%)
Jul 30, 2015 4.613 4.626 4.604 4.604 38,122 -0.00(-0.09%)
Jul 29, 2015 4.613 4.635 4.609 4.609 137,035 -0.01(-0.19%)
Jul 28, 2015 4.626 4.644 4.604 4.617 110,692 -0.01(-0.19%)
Jul 27, 2015 4.648 4.648 4.597 4.626 538,579 -0.03(-0.66%)
Jul 24, 2015 4.683 4.683 4.635 4.657 265,981 -0.03(-0.56%)
Jul 23, 2015 4.727 4.727 4.683 4.683 86,388 -0.03(-0.65%)
Jul 22, 2015 4.700 4.733 4.700 4.713 138,539 +0.00(+0.00%)
Jul 21, 2015 4.709 4.718 4.705 4.713 153,785 -0.00(-0.09%)
Jul 20, 2015 4.731 4.737 4.718 4.718 194,490 -0.01(-0.28%)
Jul 17, 2015 4.748 4.748 4.728 4.731 204,336 -0.02(-0.37%)
Jul 16, 2015 4.727 4.753 4.727 4.748 122,575 +0.03(+0.74%)
Jul 15, 2015 4.692 4.731 4.692 4.713 130,102 +0.01(+0.19%)
Jul 14, 2015 4.687 4.709 4.687 4.705 114,283 +0.00(+0.09%)
Jul 13, 2015 4.775 4.775 4.700 4.700 103,491 -0.00(-0.09%)
Jul 10, 2015 4.709 4.713 4.687 4.705 126,005 +0.03(+0.65%)
Jul 09, 2015 4.644 4.679 4.644 4.674 77,198 +0.04(+0.94%)
Jul 08, 2015 4.692 4.692 4.622 4.631 268,833 -0.07(-1.39%)
Jul 07, 2015 4.722 4.722 4.679 4.696 143,295 +0.00(+0.00%)
Jul 06, 2015 4.700 4.709 4.692 4.696 106,916 -0.02(-0.37%)
Jul 02, 2015 4.696 4.713 4.713 4.713 261,895 +0.01(+0.28%)
Jul 01, 2015 4.740 4.744 4.700 4.700 121,991 -0.03(-0.55%)
Jun 30, 2015 4.714 4.727 4.709 4.727 147,898 +0.03(+0.55%)
Jun 29, 2015 4.675 4.731 4.657 4.701 484,522 -0.03(-0.73%)
Jun 26, 2015 4.787 4.787 4.705 4.735 139,041 -0.05(-1.00%)
Jun 25, 2015 4.796 4.800 4.748 4.783 134,822 -0.02(-0.45%)
Jun 24, 2015 4.783 4.813 4.782 4.804 174,246 +0.03(+0.63%)
Jun 23, 2015 4.770 4.783 4.757 4.774 109,748 +0.01(+0.26%)
Jun 22, 2015 4.770 4.783 4.757 4.762 176,748 -0.01(-0.26%)
Jun 19, 2015 4.753 4.783 4.753 4.774 97,189 +0.01(+0.14%)
Jun 18, 2015 4.761 4.779 4.753 4.768 153,915 +0.01(+0.23%)
Jun 17, 2015 4.761 4.761 4.735 4.757 217,093 -0.00(-0.09%)
Jun 16, 2015 4.761 4.770 4.761 4.761 73,931 +0.00(+0.01%)
Jun 15, 2015 4.774 4.774 4.740 4.761 142,016 -0.01(-0.29%)
Jun 12, 2015 4.761 4.783 4.741 4.774 151,371 +0.00(+0.00%)
Jun 11, 2015 4.796 4.796 4.774 4.774 85,759 -0.01(-0.27%)
Jun 10, 2015 4.748 4.796 4.748 4.787 149,717 +0.04(+0.82%)
Jun 09, 2015 4.783 4.817 4.735 4.748 169,641 -0.03(-0.63%)
Jun 08, 2015 4.822 4.832 4.770 4.779 244,764 -0.07(-1.43%)
Jun 05, 2015 4.861 4.861 4.839 4.848 128,325 -0.05(-0.97%)
Jun 04, 2015 4.869 4.895 4.856 4.895 124,883 -0.00(-0.09%)
Jun 03, 2015 4.939 4.939 4.900 4.900 120,969 -0.04(-0.79%)
Jun 02, 2015 4.947 4.960 4.921 4.939 108,362 -0.03(-0.52%)
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.