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 (%)
Sep 30, 2014 5.535 5.567 5.446 5.458 841,246 -0.08(-1.45%)
Sep 29, 2014 5.551 5.575 5.502 5.539 283,401 -0.05(-0.86%)
Sep 26, 2014 5.599 5.623 5.580 5.587 53,412 -0.03(-0.57%)
Sep 25, 2014 5.687 5.687 5.595 5.619 68,414 -0.06(-1.06%)
Sep 24, 2014 5.627 5.699 5.626 5.679 181,127 +0.08(+1.36%)
Sep 23, 2014 5.543 5.623 5.543 5.603 107,827 +0.06(+1.01%)
Sep 22, 2014 5.619 5.619 5.546 5.547 91,477 -0.06(-1.14%)
Sep 19, 2014 5.603 5.635 5.599 5.611 100,763 +0.00(+0.00%)
Sep 18, 2014 5.659 5.659 5.603 5.611 145,358 -0.04(-0.64%)
Sep 17, 2014 5.651 5.659 5.623 5.647 129,416 +0.00(+0.07%)
Sep 16, 2014 5.611 5.647 5.599 5.643 234,976 +0.05(+0.93%)
Sep 15, 2014 5.639 5.647 5.563 5.591 258,333 -0.02(-0.43%)
Sep 12, 2014 5.703 5.707 5.607 5.615 172,743 -0.09(-1.62%)
Sep 11, 2014 5.727 5.739 5.683 5.707 135,309 -0.04(-0.63%)
Sep 10, 2014 5.719 5.767 5.712 5.743 185,229 +0.04(+0.63%)
Sep 09, 2014 5.775 5.775 5.707 5.707 163,945 -0.07(-1.25%)
Sep 08, 2014 5.727 5.787 5.715 5.779 195,477 +0.02(+0.42%)
Sep 05, 2014 5.731 5.771 5.699 5.755 131,195 +0.02(+0.28%)
Sep 04, 2014 5.723 5.803 5.687 5.739 221,576 -0.00(-0.07%)
Sep 03, 2014 5.707 5.711 5.683 5.743 109,969 +0.03(+0.56%)
Sep 02, 2014 5.743 5.743 5.684 5.711 179,627 -0.03(-0.56%)
Aug 29, 2014 5.703 5.743 5.743 5.743 108,716 +0.02(+0.42%)
Aug 28, 2014 5.699 5.719 5.684 5.719 142,358 -0.01(-0.14%)
Aug 27, 2014 5.715 5.743 5.715 5.727 110,652 +0.03(+0.56%)
Aug 26, 2014 5.684 5.684 5.679 5.695 96,830 +0.00(+0.00%)
Aug 25, 2014 5.723 5.735 5.680 5.695 90,181 -0.00(-0.07%)
Aug 22, 2014 5.680 5.699 5.672 5.699 51,505 +0.01(+0.14%)
Aug 21, 2014 5.695 5.703 5.672 5.691 55,304 +0.02(+0.28%)
Aug 20, 2014 5.703 5.725 5.660 5.676 107,008 -0.01(-0.24%)
Aug 19, 2014 5.735 5.735 5.680 5.689 96,044 -0.03(-0.46%)
Aug 18, 2014 5.707 5.723 5.696 5.715 78,345 +0.04(+0.63%)
Aug 15, 2014 5.695 5.695 5.695 5.680 97,327 +0.02(+0.35%)
Aug 14, 2014 5.624 5.684 5.620 5.660 87,013 +0.02(+0.35%)
Aug 13, 2014 5.691 5.699 5.624 5.640 69,934 -0.02(-0.28%)
Aug 12, 2014 5.640 5.680 5.600 5.656 106,391 +0.04(+0.78%)
Aug 11, 2014 5.624 5.652 5.604 5.612 192,847 +0.01(+0.14%)
Aug 08, 2014 5.564 5.612 5.544 5.604 109,148 +0.06(+1.15%)
Aug 07, 2014 5.520 5.604 5.497 5.540 122,829 +0.01(+0.14%)
Aug 06, 2014 5.488 5.556 5.472 5.532 76,987 +0.01(+0.22%)
Aug 05, 2014 5.524 5.576 5.500 5.520 133,444 -0.04(-0.79%)
Aug 04, 2014 5.580 5.604 5.508 5.564 314,965 -0.07(-1.27%)
Aug 01, 2014 5.691 5.713 5.592 5.636 139,330 -0.03(-0.49%)
Jul 31, 2014 5.782 5.782 5.656 5.664 161,529 -0.09(-1.58%)
Jul 30, 2014 5.806 5.806 5.735 5.755 99,026 -0.04(-0.61%)
Jul 29, 2014 5.770 5.790 5.743 5.790 144,028 +0.02(+0.34%)
Jul 28, 2014 5.794 5.794 5.743 5.770 123,382 -0.01(-0.21%)
Jul 25, 2014 5.810 5.810 5.735 5.782 146,098 -0.02(-0.34%)
Jul 24, 2014 5.770 5.830 5.766 5.802 261,049 +0.06(+1.03%)
Jul 23, 2014 5.743 5.786 5.729 5.743 142,156 +0.02(+0.28%)
Jul 22, 2014 5.723 5.744 5.715 5.727 102,391 +0.02(+0.35%)
Jul 21, 2014 5.711 5.719 5.694 5.707 62,045 -0.00(-0.07%)
Jul 18, 2014 5.715 5.731 5.683 5.711 61,589 +0.02(+0.28%)
Jul 17, 2014 5.703 5.747 5.683 5.695 247,614 +0.01(+0.14%)
Jul 16, 2014 5.719 5.751 5.687 5.687 161,681 -0.01(-0.21%)
Jul 15, 2014 5.699 5.718 5.687 5.699 200,494 -0.00(-0.07%)
Jul 14, 2014 5.711 5.715 5.695 5.703 146,131 -0.01(-0.14%)
Jul 11, 2014 5.723 5.723 5.691 5.711 105,721 +0.00(+0.03%)
Jul 10, 2014 5.699 5.732 5.691 5.709 172,503 +0.00(+0.04%)
Jul 09, 2014 5.687 5.727 5.679 5.707 206,332 +0.03(+0.49%)
Jul 08, 2014 5.691 5.691 5.608 5.679 150,407 -0.02(-0.28%)
Jul 07, 2014 5.695 5.735 5.679 5.695 128,936 +0.02(+0.28%)
Jul 03, 2014 5.703 5.679 5.679 5.679 54,905 -0.04(-0.76%)
Jul 02, 2014 5.735 5.739 5.683 5.723 173,454 -0.03(-0.55%)
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.