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 +0.110 (+1.72%)
Official Closing 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 (%)
Nov 30, 2012 6.086 6.140 6.086 6.099 108,201 -0.00(-0.06%)
Nov 29, 2012 6.123 6.130 6.086 6.103 94,668 +0.01(+0.17%)
Nov 28, 2012 6.072 6.123 6.062 6.093 123,657 +0.02(+0.34%)
Nov 27, 2012 6.052 6.072 6.008 6.072 130,213 +0.02(+0.34%)
Nov 26, 2012 6.042 6.055 5.971 6.052 149,255 +0.03(+0.47%)
Nov 23, 2012 6.038 6.045 6.001 6.023 31,679 +0.03(+0.43%)
Nov 21, 2012 5.991 6.008 5.954 5.998 71,522 +0.02(+0.40%)
Nov 20, 2012 5.984 5.984 5.899 5.974 107,700 +0.00(+0.06%)
Nov 19, 2012 5.865 5.988 5.865 5.971 123,418 +0.10(+1.73%)
Nov 16, 2012 5.723 5.893 5.723 5.869 163,897 +0.16(+2.85%)
Nov 15, 2012 5.733 5.760 5.529 5.706 440,539 -0.01(-0.18%)
Nov 14, 2012 5.882 5.926 5.692 5.716 478,212 -0.22(-3.77%)
Nov 13, 2012 6.025 6.035 5.923 5.940 120,983 -0.08(-1.41%)
Nov 12, 2012 6.089 6.089 6.015 6.025 101,442 -0.04(-0.73%)
Nov 09, 2012 6.062 6.075 6.042 6.069 149,049 -0.01(-0.22%)
Nov 08, 2012 6.089 6.093 6.059 6.083 80,639 +0.01(+0.17%)
Nov 07, 2012 6.083 6.093 6.055 6.072 76,218 -0.04(-0.61%)
Nov 06, 2012 6.069 6.110 6.055 6.110 53,010 +0.03(+0.56%)
Nov 05, 2012 6.055 6.076 6.042 6.076 55,421 +0.02(+0.34%)
Nov 02, 2012 6.106 6.106 6.055 6.055 73,261 -0.02(-0.33%)
Nov 01, 2012 6.106 6.106 6.066 6.076 160,545 -0.02(-0.28%)
Oct 31, 2012 6.086 6.099 6.069 6.093 100,793 +0.01(+0.22%)
Oct 26, 2012 6.093 6.079 6.079 6.079 108,967 +0.00(+0.00%)
Oct 25, 2012 6.072 6.079 6.056 6.079 70,698 +0.03(+0.56%)
Oct 24, 2012 6.076 6.076 6.046 6.046 71,867 -0.01(-0.11%)
Oct 23, 2012 6.052 6.075 6.046 6.052 85,466 -0.01(-0.17%)
Oct 19, 2012 6.076 6.083 6.032 6.062 69,474 -0.01(-0.17%)
Oct 18, 2012 6.079 6.099 6.049 6.072 102,723 -0.00(-0.07%)
Oct 17, 2012 6.103 6.103 6.059 6.077 53,521 -0.04(-0.59%)
Oct 16, 2012 6.089 6.113 6.079 6.113 97,687 +0.03(+0.55%)
Oct 15, 2012 6.076 6.083 6.062 6.079 109,878 +0.02(+0.33%)
Oct 12, 2012 6.056 6.072 6.039 6.059 92,907 +0.02(+0.28%)
Oct 11, 2012 6.046 6.072 6.015 6.042 148,192 +0.00(+0.06%)
Oct 10, 2012 6.035 6.072 6.029 6.039 156,203 -0.03(-0.50%)
Oct 09, 2012 6.049 6.083 6.029 6.069 177,628 +0.00(+0.00%)
Oct 08, 2012 6.042 6.075 6.035 6.069 131,078 -0.01(-0.17%)
Oct 05, 2012 6.035 6.089 6.029 6.079 98,708 +0.03(+0.50%)
Oct 04, 2012 6.035 6.069 6.029 6.049 196,280 -0.01(-0.11%)
Oct 03, 2012 6.062 6.096 6.005 6.056 302,450 -0.03(-0.44%)
Oct 02, 2012 6.103 6.130 6.079 6.083 180,030 -0.05(-0.77%)
Oct 01, 2012 6.217 6.217 6.116 6.130 278,261 -0.10(-1.62%)
Sep 28, 2012 6.090 6.254 6.090 6.231 1,001,335 +0.11(+1.80%)
Sep 27, 2012 6.097 6.153 6.087 6.120 169,326 +0.02(+0.27%)
Sep 26, 2012 6.074 6.104 6.067 6.104 103,711 +0.02(+0.33%)
Sep 25, 2012 6.070 6.094 6.057 6.084 168,121 +0.04(+0.61%)
Sep 24, 2012 6.070 6.070 6.033 6.047 144,067 -0.01(-0.17%)
Sep 21, 2012 6.087 6.094 6.030 6.057 244,746 -0.02(-0.28%)
Sep 20, 2012 6.127 6.133 6.007 6.074 227,499 -0.07(-1.09%)
Sep 19, 2012 6.117 6.167 6.078 6.140 112,181 +0.03(+0.49%)
Sep 18, 2012 6.117 6.124 6.090 6.110 109,377 -0.01(-0.11%)
Sep 17, 2012 6.097 6.117 6.030 6.117 149,640 +0.03(+0.49%)
Sep 14, 2012 6.087 6.117 6.017 6.087 239,648 +0.04(+0.72%)
Sep 13, 2012 6.047 6.074 6.004 6.043 119,450 -0.02(-0.28%)
Sep 12, 2012 6.057 6.090 6.038 6.060 129,093 +0.02(+0.28%)
Sep 11, 2012 5.987 6.050 5.960 6.043 115,476 +0.04(+0.72%)
Sep 10, 2012 6.007 6.023 5.970 6.000 116,535 -0.03(-0.44%)
Sep 07, 2012 6.030 6.030 5.987 6.027 137,847 +0.01(+0.17%)
Sep 06, 2012 6.030 6.043 6.000 6.017 149,831 +0.07(+1.24%)
Sep 05, 2012 6.017 6.057 5.943 5.943 179,432 -0.08(-1.28%)
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.