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 )

6.580 +0.120 (+1.86%)
Official Closing Price Updated: 7:00 PM 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 31, 2012 5.507 5.507 5.435 5.503 104,509 +0.00(+0.00%)
May 30, 2012 5.500 5.516 5.491 5.503 85,701 -0.01(-0.18%)
May 29, 2012 5.513 5.529 5.487 5.513 82,789 +0.02(+0.30%)
May 25, 2012 5.491 5.513 5.474 5.497 167,233 +0.01(+0.18%)
May 24, 2012 5.468 5.487 5.452 5.487 130,912 +0.01(+0.12%)
May 23, 2012 5.494 5.494 5.448 5.481 174,906 -0.03(-0.47%)
May 22, 2012 5.445 5.507 5.445 5.507 75,772 +0.06(+1.13%)
May 21, 2012 5.403 5.455 5.403 5.445 169,412 +0.04(+0.78%)
May 18, 2012 5.478 5.478 5.364 5.403 240,405 -0.10(-1.77%)
May 17, 2012 5.601 5.601 5.491 5.500 192,725 -0.10(-1.80%)
May 16, 2012 5.617 5.633 5.581 5.601 113,821 -0.02(-0.29%)
May 15, 2012 5.679 5.679 5.604 5.617 131,609 -0.05(-0.80%)
May 14, 2012 5.653 5.679 5.630 5.662 84,943 -0.02(-0.40%)
May 11, 2012 5.692 5.705 5.672 5.685 98,650 -0.03(-0.45%)
May 10, 2012 5.708 5.711 5.660 5.711 155,002 +0.04(+0.69%)
May 09, 2012 5.672 5.685 5.662 5.672 102,734 -0.03(-0.57%)
May 08, 2012 5.666 5.705 5.646 5.705 131,048 +0.04(+0.69%)
May 07, 2012 5.718 5.718 5.666 5.666 70,407 -0.04(-0.68%)
May 04, 2012 5.695 5.705 5.682 5.705 59,122 +0.00(+0.00%)
May 03, 2012 5.737 5.753 5.670 5.705 166,278 -0.02(-0.34%)
May 02, 2012 5.737 5.753 5.701 5.724 70,542 -0.01(-0.23%)
May 01, 2012 5.718 5.737 5.692 5.737 76,354 +0.03(+0.45%)
Apr 30, 2012 5.647 5.711 5.647 5.711 150,528 +0.04(+0.74%)
Apr 27, 2012 5.637 5.669 5.637 5.669 171,514 +0.02(+0.28%)
Apr 26, 2012 5.615 5.656 5.602 5.653 155,250 +0.05(+0.86%)
Apr 25, 2012 5.615 5.627 5.576 5.605 263,508 +0.02(+0.29%)
Apr 24, 2012 5.631 5.631 5.579 5.589 153,952 -0.03(-0.57%)
Apr 23, 2012 5.576 5.631 5.576 5.621 110,757 +0.04(+0.75%)
Apr 20, 2012 5.608 5.624 5.579 5.579 97,451 -0.02(-0.35%)
Apr 19, 2012 5.631 5.637 5.598 5.598 93,903 -0.03(-0.46%)
Apr 18, 2012 5.592 5.637 5.592 5.624 110,002 +0.00(+0.06%)
Apr 17, 2012 5.624 5.631 5.592 5.621 128,759 +0.00(+0.00%)
Apr 16, 2012 5.631 5.631 5.602 5.621 123,594 +0.01(+0.17%)
Apr 13, 2012 5.598 5.611 5.560 5.611 106,904 +0.02(+0.29%)
Apr 12, 2012 5.557 5.595 5.557 5.595 79,706 +0.05(+0.81%)
Apr 11, 2012 5.528 5.556 5.521 5.550 105,895 +0.04(+0.64%)
Apr 10, 2012 5.524 5.535 5.505 5.515 127,291 -0.01(-0.12%)
Apr 09, 2012 5.537 5.537 5.502 5.521 168,807 -0.05(-0.98%)
Apr 05, 2012 5.563 5.579 5.537 5.576 101,341 -0.01(-0.23%)
Apr 04, 2012 5.589 5.618 5.560 5.589 134,931 -0.03(-0.52%)
Apr 03, 2012 5.627 5.627 5.608 5.618 85,943 -0.01(-0.11%)
Apr 02, 2012 5.589 5.637 5.589 5.624 128,052 +0.04(+0.75%)
Mar 30, 2012 5.579 5.601 5.576 5.582 148,786 +0.02(+0.29%)
Mar 29, 2012 5.538 5.580 5.538 5.566 182,446 -0.02(-0.34%)
Mar 28, 2012 5.589 5.627 5.563 5.586 179,400 -0.02(-0.34%)
Mar 27, 2012 5.633 5.633 5.592 5.605 189,831 -0.00(-0.06%)
Mar 26, 2012 5.633 5.643 5.608 5.608 197,657 -0.01(-0.17%)
Mar 23, 2012 5.611 5.627 5.601 5.617 91,673 +0.02(+0.34%)
Mar 22, 2012 5.566 5.601 5.566 5.598 105,598 +0.02(+0.34%)
Mar 21, 2012 5.576 5.589 5.554 5.579 169,738 +0.02(+0.29%)
Mar 20, 2012 5.563 5.563 5.547 5.563 106,064 +0.02(+0.29%)
Mar 19, 2012 5.515 5.560 5.515 5.547 101,823 +0.05(+0.87%)
Mar 16, 2012 5.589 5.605 5.499 5.499 325,565 -0.06(-1.04%)
Mar 15, 2012 5.624 5.624 5.554 5.557 169,917 -0.02(-0.39%)
Mar 14, 2012 5.605 5.643 5.566 5.579 335,962 -0.02(-0.29%)
Mar 13, 2012 5.579 5.598 5.550 5.595 111,950 +0.04(+0.81%)
Mar 12, 2012 5.601 5.608 5.522 5.550 204,960 -0.04(-0.80%)
Mar 09, 2012 5.608 5.608 5.582 5.595 122,116 +0.00(+0.00%)
Mar 08, 2012 5.592 5.595 5.563 5.595 143,891 +0.02(+0.40%)
Mar 07, 2012 5.531 5.576 5.515 5.573 243,262 +0.04(+0.64%)
Mar 06, 2012 5.579 5.579 5.464 5.538 307,312 -0.06(-1.03%)
Mar 05, 2012 5.566 5.595 5.538 5.595 154,547 +0.03(+0.57%)
Mar 02, 2012 5.573 5.573 5.544 5.563 114,550 +0.01(+0.12%)
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.