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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 5.601 5.691 5.601 5.615 69,329 +0.01(+0.17%)
Sep 29, 2016 5.615 5.653 5.601 5.605 26,140 +0.01(+0.17%)
Sep 28, 2016 5.653 5.672 5.586 5.596 84,411 -0.03(-0.59%)
Sep 27, 2016 5.596 5.644 5.596 5.629 24,453 +0.03(+0.60%)
Sep 26, 2016 5.586 5.601 5.577 5.596 40,824 +0.02(+0.34%)
Sep 23, 2016 5.567 5.591 5.567 5.577 46,898 +0.02(+0.34%)
Sep 22, 2016 5.520 5.577 5.519 5.558 41,202 +0.07(+1.22%)
Sep 21, 2016 5.520 5.548 5.481 5.491 53,468 +0.00(+0.00%)
Sep 20, 2016 5.501 5.508 5.481 5.491 32,187 +0.01(+0.26%)
Sep 19, 2016 5.462 5.524 5.462 5.477 28,912 +0.01(+0.26%)
Sep 16, 2016 5.477 5.520 5.462 5.462 32,529 +0.00(+0.00%)
Sep 15, 2016 5.477 5.524 5.462 5.462 56,932 +0.00(+0.09%)
Sep 14, 2016 5.558 5.572 5.381 5.458 97,024 -0.08(-1.38%)
Sep 13, 2016 5.553 5.577 5.529 5.534 129,602 -0.03(-0.60%)
Sep 12, 2016 5.586 5.586 5.543 5.567 61,604 -0.01(-0.26%)
Sep 09, 2016 5.601 5.613 5.543 5.582 154,085 -0.04(-0.76%)
Sep 08, 2016 5.586 5.634 5.586 5.624 64,349 +0.03(+0.51%)
Sep 07, 2016 5.572 5.648 5.558 5.596 51,773 +0.05(+0.86%)
Sep 06, 2016 5.572 5.577 5.529 5.548 92,077 +0.01(+0.17%)
Sep 02, 2016 5.577 5.539 5.539 5.539 49,302 -0.03(-0.51%)
Sep 01, 2016 5.629 5.644 5.563 5.567 56,362 -0.07(-1.23%)
Aug 31, 2016 5.646 5.646 5.613 5.636 154,427 +0.00(+0.08%)
Aug 30, 2016 5.646 5.646 5.608 5.632 85,052 +0.00(+0.00%)
Aug 29, 2016 5.613 5.632 5.613 5.632 86,237 +0.00(+0.08%)
Aug 26, 2016 5.603 5.636 5.603 5.627 34,002 +0.01(+0.16%)
Aug 25, 2016 5.598 5.632 5.584 5.618 57,281 +0.01(+0.26%)
Aug 24, 2016 5.608 5.623 5.603 5.603 49,648 +0.00(+0.00%)
Aug 23, 2016 5.608 5.632 5.603 5.603 88,143 -0.01(-0.17%)
Aug 22, 2016 5.613 5.651 5.613 5.613 62,284 -0.00(-0.08%)
Aug 19, 2016 5.613 5.622 5.589 5.617 33,309 -0.00(-0.08%)
Aug 18, 2016 5.613 5.622 5.598 5.622 37,975 +0.02(+0.34%)
Aug 17, 2016 5.608 5.608 5.598 5.603 21,220 +0.00(+0.08%)
Aug 16, 2016 5.589 5.608 5.589 5.598 55,617 +0.01(+0.17%)
Aug 15, 2016 5.603 5.608 5.570 5.589 214,558 +0.01(+0.25%)
Aug 12, 2016 5.542 5.585 5.542 5.575 60,682 +0.00(+0.03%)
Aug 11, 2016 5.551 5.589 5.518 5.573 94,682 +0.04(+0.65%)
Aug 10, 2016 5.513 5.565 5.513 5.537 45,901 +0.03(+0.52%)
Aug 09, 2016 5.471 5.522 5.471 5.509 35,207 +0.03(+0.52%)
Aug 08, 2016 5.480 5.515 5.480 5.480 67,043 -0.01(-0.17%)
Aug 05, 2016 5.452 5.509 5.452 5.490 115,776 +0.02(+0.43%)
Aug 04, 2016 5.433 5.490 5.433 5.466 49,342 +0.01(+0.26%)
Aug 03, 2016 5.437 5.461 5.423 5.452 51,293 +0.01(+0.26%)
Aug 02, 2016 5.456 5.475 5.437 5.437 62,118 -0.03(-0.61%)
Aug 01, 2016 5.475 5.494 5.471 5.471 43,999 +0.01(+0.22%)
Jul 29, 2016 5.449 5.463 5.431 5.459 82,238 +0.02(+0.35%)
Jul 28, 2016 5.421 5.440 5.398 5.440 120,123 +0.01(+0.26%)
Jul 27, 2016 5.431 5.435 5.393 5.426 45,347 +0.03(+0.61%)
Jul 26, 2016 5.449 5.449 5.393 5.393 44,259 -0.05(-0.95%)
Jul 25, 2016 5.445 5.459 5.440 5.445 32,336 -0.01(-0.26%)
Jul 22, 2016 5.449 5.468 5.445 5.459 50,558 +0.02(+0.43%)
Jul 21, 2016 5.478 5.478 5.428 5.435 145,574 -0.04(-0.69%)
Jul 20, 2016 5.492 5.492 5.440 5.473 99,393 -0.01(-0.26%)
Jul 19, 2016 5.482 5.492 5.473 5.487 34,338 +0.03(+0.52%)
Jul 18, 2016 5.506 5.506 5.454 5.459 59,016 +0.00(+0.09%)
Jul 15, 2016 5.435 5.482 5.435 5.454 87,191 -0.02(-0.34%)
Jul 14, 2016 5.459 5.473 5.435 5.473 183,497 +0.02(+0.43%)
Jul 13, 2016 5.459 5.459 5.449 5.449 57,194 -0.03(-0.60%)
Jul 12, 2016 5.482 5.511 5.473 5.482 193,247 +0.05(+0.95%)
Jul 11, 2016 5.459 5.520 5.431 5.431 65,792 -0.04(-0.69%)
Jul 08, 2016 5.435 5.478 5.431 5.468 136,579 +0.04(+0.69%)
Jul 07, 2016 5.398 5.440 5.398 5.431 73,816 +0.03(+0.61%)
Jul 06, 2016 5.355 5.407 5.355 5.397 26,530 +0.03(+0.52%)
Jul 05, 2016 5.318 5.393 5.318 5.369 87,737 +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.