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 )

6.472 +0.012 (+0.19%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 30, 2014 5.658 5.689 5.658 5.689 122,536 +0.03(+0.49%)
May 29, 2014 5.666 5.678 5.658 5.662 138,896 -0.02(-0.35%)
May 28, 2014 5.686 5.686 5.650 5.682 158,824 -0.00(-0.07%)
May 27, 2014 5.682 5.686 5.666 5.686 179,230 +0.00(+0.07%)
May 23, 2014 5.658 5.682 5.682 5.682 78,896 +0.02(+0.28%)
May 22, 2014 5.678 5.682 5.662 5.666 70,286 -0.00(-0.07%)
May 21, 2014 5.662 5.678 5.645 5.670 129,810 +0.00(+0.00%)
May 20, 2014 5.658 5.670 5.638 5.670 115,291 -0.01(-0.21%)
May 19, 2014 5.658 5.682 5.650 5.682 94,044 +0.02(+0.28%)
May 16, 2014 5.666 5.678 5.627 5.666 161,746 -0.01(-0.21%)
May 15, 2014 5.650 5.682 5.646 5.678 205,225 +0.04(+0.63%)
May 14, 2014 5.619 5.646 5.615 5.642 112,463 +0.01(+0.14%)
May 13, 2014 5.627 5.638 5.619 5.634 100,947 +0.00(+0.00%)
May 12, 2014 5.615 5.646 5.615 5.634 243,661 +0.03(+0.49%)
May 09, 2014 5.576 5.607 5.576 5.607 91,286 +0.02(+0.35%)
May 08, 2014 5.568 5.599 5.568 5.587 140,448 +0.00(+0.07%)
May 07, 2014 5.548 5.599 5.548 5.583 165,932 +0.00(+0.08%)
May 06, 2014 5.579 5.599 5.572 5.579 146,119 -0.01(-0.22%)
May 05, 2014 5.583 5.599 5.576 5.591 97,233 +0.00(+0.00%)
May 02, 2014 5.587 5.591 5.579 5.591 111,547 +0.02(+0.28%)
May 01, 2014 5.564 5.579 5.536 5.576 140,515 +0.03(+0.50%)
Apr 30, 2014 5.571 5.571 5.536 5.548 80,075 -0.01(-0.21%)
Apr 29, 2014 5.587 5.587 5.548 5.560 138,729 -0.02(-0.28%)
Apr 28, 2014 5.571 5.587 5.548 5.575 205,426 +0.04(+0.78%)
Apr 25, 2014 5.552 5.552 5.525 5.532 70,831 -0.01(-0.21%)
Apr 24, 2014 5.552 5.552 5.521 5.544 214,860 -0.01(-0.14%)
Apr 23, 2014 5.521 5.552 5.513 5.552 133,163 +0.02(+0.28%)
Apr 22, 2014 5.505 5.536 5.505 5.536 98,594 +0.03(+0.50%)
Apr 21, 2014 5.525 5.544 5.490 5.509 195,903 -0.02(-0.28%)
Apr 17, 2014 5.505 5.525 5.525 5.525 94,131 +0.02(+0.35%)
Apr 16, 2014 5.497 5.505 5.486 5.505 113,960 +0.02(+0.28%)
Apr 15, 2014 5.497 5.497 5.454 5.490 160,177 -0.01(-0.14%)
Apr 14, 2014 5.443 5.497 5.439 5.497 204,041 +0.04(+0.64%)
Apr 11, 2014 5.458 5.462 5.443 5.462 91,176 +0.00(+0.07%)
Apr 10, 2014 5.454 5.462 5.451 5.458 90,463 +0.00(+0.07%)
Apr 09, 2014 5.408 5.458 5.400 5.454 254,151 +0.02(+0.36%)
Apr 08, 2014 5.427 5.447 5.423 5.435 170,590 +0.01(+0.22%)
Apr 07, 2014 5.380 5.427 5.380 5.423 153,723 +0.00(+0.07%)
Apr 04, 2014 5.454 5.454 5.400 5.419 224,917 +0.01(+0.22%)
Apr 03, 2014 5.423 5.423 5.369 5.408 107,417 -0.01(-0.14%)
Apr 02, 2014 5.427 5.435 5.365 5.415 389,972 -0.03(-0.50%)
Apr 01, 2014 5.415 5.443 5.396 5.443 161,421 +0.05(+0.87%)
Mar 31, 2014 5.419 5.419 5.380 5.396 318,244 +0.01(+0.22%)
Mar 28, 2014 5.350 5.392 5.338 5.384 195,115 +0.03(+0.65%)
Mar 27, 2014 5.319 5.350 5.307 5.350 131,298 +0.04(+0.73%)
Mar 26, 2014 5.288 5.326 5.288 5.311 59,078 +0.02(+0.44%)
Mar 25, 2014 5.276 5.292 5.261 5.288 77,216 +0.03(+0.59%)
Mar 24, 2014 5.264 5.269 5.253 5.257 83,292 -0.00(-0.07%)
Mar 21, 2014 5.288 5.288 5.253 5.261 83,920 -0.02(-0.37%)
Mar 20, 2014 5.280 5.299 5.253 5.280 159,994 -0.00(-0.07%)
Mar 19, 2014 5.334 5.338 5.280 5.284 189,161 -0.04(-0.80%)
Mar 18, 2014 5.326 5.334 5.299 5.326 138,684 +0.00(+0.07%)
Mar 17, 2014 5.322 5.334 5.284 5.322 127,451 +0.02(+0.36%)
Mar 14, 2014 5.284 5.303 5.284 5.303 147,836 +0.03(+0.51%)
Mar 13, 2014 5.299 5.299 5.276 5.276 78,475 -0.01(-0.15%)
Mar 12, 2014 5.241 5.288 5.241 5.284 133,141 +0.01(+0.22%)
Mar 11, 2014 5.295 5.326 5.257 5.272 241,327 +0.00(+0.07%)
Mar 10, 2014 5.226 5.268 5.222 5.268 276,486 +0.03(+0.52%)
Mar 07, 2014 5.284 5.288 5.241 5.241 280,315 -0.04(-0.81%)
Mar 06, 2014 5.276 5.319 5.268 5.284 226,322 +0.00(+0.00%)
Mar 05, 2014 5.276 5.295 5.272 5.284 313,588 -0.01(-0.15%)
Mar 04, 2014 5.319 5.353 5.284 5.292 347,144 -0.02(-0.36%)
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.