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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2013 6.011 6.020 5.820 5.891 253,728 -0.11(-1.83%)
May 30, 2013 6.022 6.093 5.986 6.001 158,289 -0.05(-0.82%)
May 29, 2013 6.117 6.122 5.951 6.050 390,957 -0.12(-1.90%)
May 28, 2013 6.217 6.224 6.117 6.167 202,168 -0.04(-0.68%)
May 24, 2013 6.241 6.241 6.181 6.210 127,636 -0.04(-0.57%)
May 23, 2013 6.249 6.259 6.213 6.245 122,735 -0.03(-0.51%)
May 22, 2013 6.295 6.302 6.224 6.277 191,053 -0.03(-0.51%)
May 21, 2013 6.287 6.326 6.284 6.309 83,085 +0.01(+0.23%)
May 20, 2013 6.234 6.323 6.234 6.295 110,274 +0.04(+0.57%)
May 17, 2013 6.330 6.330 6.188 6.259 214,417 -0.06(-0.90%)
May 16, 2013 6.284 6.316 6.284 6.316 85,665 +0.01(+0.17%)
May 15, 2013 6.337 6.344 6.288 6.305 160,564 -0.04(-0.56%)
May 13, 2013 6.387 6.390 6.309 6.341 130,707 -0.04(-0.61%)
May 10, 2013 6.348 6.397 6.341 6.380 82,038 +0.04(+0.56%)
May 09, 2013 6.380 6.380 6.341 6.344 114,164 -0.04(-0.56%)
May 08, 2013 6.337 6.380 6.330 6.380 73,314 +0.05(+0.73%)
May 07, 2013 6.341 6.341 6.309 6.334 92,051 +0.01(+0.22%)
May 06, 2013 6.326 6.351 6.309 6.319 85,479 -0.00(-0.06%)
May 03, 2013 6.334 6.334 6.298 6.323 80,736 -0.00(-0.06%)
May 02, 2013 6.319 6.341 6.287 6.326 95,718 +0.02(+0.28%)
May 01, 2013 6.323 6.337 6.277 6.309 181,203 +0.03(+0.45%)
Apr 30, 2013 6.273 6.300 6.263 6.280 169,277 +0.03(+0.45%)
Apr 29, 2013 6.277 6.302 6.238 6.252 161,517 +0.00(+0.06%)
Apr 26, 2013 6.224 6.291 6.228 6.249 130,352 +0.02(+0.34%)
Apr 25, 2013 6.203 6.245 6.203 6.228 84,149 +0.00(+0.06%)
Apr 24, 2013 6.277 6.280 6.200 6.224 160,362 -0.02(-0.28%)
Apr 23, 2013 6.192 6.259 6.178 6.242 150,892 +0.09(+1.43%)
Apr 22, 2013 6.182 6.189 6.150 6.154 137,794 -0.04(-0.57%)
Apr 19, 2013 6.150 6.217 6.150 6.189 108,384 -0.01(-0.11%)
Apr 18, 2013 6.263 6.266 6.185 6.196 99,619 +0.01(+0.11%)
Apr 17, 2013 6.238 6.245 6.189 6.189 227,122 -0.07(-1.07%)
Apr 16, 2013 6.245 6.259 6.217 6.256 106,075 +0.05(+0.73%)
Apr 15, 2013 6.291 6.291 6.210 6.210 85,947 -0.04(-0.67%)
Apr 12, 2013 6.273 6.273 6.231 6.252 94,108 +0.01(+0.11%)
Apr 11, 2013 6.273 6.273 6.233 6.245 61,280 +0.01(+0.17%)
Apr 10, 2013 6.108 6.252 6.108 6.235 233,970 +0.03(+0.51%)
Apr 09, 2013 6.192 6.231 6.189 6.203 125,702 +0.00(+0.00%)
Apr 08, 2013 6.224 6.224 6.187 6.203 83,743 +0.01(+0.11%)
Apr 05, 2013 6.192 6.203 6.136 6.196 139,034 +0.05(+0.74%)
Apr 04, 2013 6.112 6.196 6.112 6.150 194,325 +0.01(+0.23%)
Apr 03, 2013 6.119 6.154 6.090 6.136 235,972 -0.02(-0.29%)
Apr 02, 2013 6.143 6.171 6.126 6.154 192,425 -0.01(-0.23%)
Apr 01, 2013 6.210 6.210 6.150 6.168 176,981 -0.04(-0.57%)
Mar 28, 2013 6.234 6.259 6.203 6.203 190,804 -0.06(-0.95%)
Mar 27, 2013 6.262 6.273 6.238 6.262 104,192 +0.00(+0.00%)
Mar 26, 2013 6.259 6.262 6.208 6.262 97,850 +0.03(+0.50%)
Mar 25, 2013 6.259 6.259 6.185 6.231 109,993 +0.02(+0.28%)
Mar 22, 2013 6.182 6.248 6.182 6.214 74,454 +0.01(+0.11%)
Mar 21, 2013 6.210 6.210 6.175 6.207 70,211 +0.02(+0.28%)
Mar 20, 2013 6.147 6.196 6.147 6.189 98,099 +0.02(+0.28%)
Mar 19, 2013 6.151 6.196 6.147 6.172 138,853 +0.05(+0.80%)
Mar 18, 2013 6.053 6.147 6.053 6.123 141,182 +0.04(+0.63%)
Mar 15, 2013 6.241 6.241 6.070 6.084 282,839 -0.12(-1.97%)
Mar 14, 2013 6.193 6.227 6.182 6.207 154,861 -0.02(-0.34%)
Mar 13, 2013 6.280 6.280 6.193 6.227 132,905 -0.02(-0.39%)
Mar 12, 2013 6.248 6.255 6.207 6.252 81,515 +0.02(+0.34%)
Mar 11, 2013 6.283 6.283 6.186 6.231 200,911 -0.02(-0.34%)
Mar 08, 2013 6.273 6.294 6.231 6.252 77,161 +0.00(+0.06%)
Mar 07, 2013 6.203 6.266 6.200 6.248 114,276 +0.02(+0.39%)
Mar 06, 2013 6.241 6.255 6.189 6.224 193,428 -0.03(-0.50%)
Mar 05, 2013 6.325 6.330 6.241 6.255 202,856 -0.03(-0.50%)
Mar 04, 2013 6.287 6.315 6.259 6.287 207,829 -0.02(-0.28%)
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.