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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 4.680 4.717 4.680 4.684 65,944 -0.02(-0.39%)
Feb 26, 2016 4.680 4.707 4.680 4.703 19,996 +0.02(+0.40%)
Feb 25, 2016 4.684 4.712 4.680 4.684 55,915 -0.02(-0.49%)
Feb 24, 2016 4.624 4.712 4.624 4.707 32,873 +0.06(+1.30%)
Feb 23, 2016 4.638 4.693 4.624 4.647 54,287 +0.01(+0.20%)
Feb 22, 2016 4.610 4.646 4.596 4.638 45,302 +0.05(+1.11%)
Feb 19, 2016 4.573 4.613 4.573 4.587 25,711 +0.02(+0.41%)
Feb 18, 2016 4.550 4.602 4.550 4.568 42,428 +0.02(+0.51%)
Feb 17, 2016 4.582 4.605 4.545 4.545 116,937 +0.00(+0.00%)
Feb 16, 2016 4.582 4.587 4.541 4.545 158,387 +0.01(+0.31%)
Feb 12, 2016 4.517 4.531 4.531 4.531 69,065 +0.03(+0.62%)
Feb 11, 2016 4.578 4.587 4.501 4.504 151,377 -0.09(-2.02%)
Feb 10, 2016 4.624 4.666 4.596 4.596 88,251 -0.00(-0.10%)
Feb 09, 2016 4.605 4.652 4.592 4.601 69,022 -0.01(-0.20%)
Feb 08, 2016 4.624 4.647 4.596 4.610 150,164 -0.02(-0.50%)
Feb 05, 2016 4.633 4.661 4.633 4.633 37,261 -0.01(-0.30%)
Feb 04, 2016 4.601 4.670 4.601 4.647 34,945 +0.02(+0.50%)
Feb 03, 2016 4.592 4.624 4.578 4.624 68,094 +0.03(+0.71%)
Feb 02, 2016 4.587 4.605 4.587 4.592 101,146 +0.00(+0.10%)
Feb 01, 2016 4.568 4.593 4.564 4.587 62,953 +0.01(+0.25%)
Jan 29, 2016 4.506 4.578 4.506 4.575 62,468 +0.08(+1.74%)
Jan 28, 2016 4.474 4.525 4.474 4.497 209,093 +0.03(+0.72%)
Jan 27, 2016 4.511 4.525 4.465 4.465 205,968 -0.05(-1.12%)
Jan 26, 2016 4.451 4.516 4.451 4.516 55,400 +0.06(+1.34%)
Jan 25, 2016 4.460 4.488 4.456 4.456 40,227 -0.01(-0.31%)
Jan 22, 2016 4.470 4.483 4.451 4.470 103,289 +0.02(+0.41%)
Jan 21, 2016 4.428 4.474 4.428 4.451 62,122 +0.00(+0.10%)
Jan 20, 2016 4.506 4.510 4.433 4.447 307,828 -0.08(-1.83%)
Jan 19, 2016 4.520 4.534 4.520 4.529 220,764 +0.00(+0.00%)
Jan 15, 2016 4.539 4.529 4.529 4.529 226,386 -0.03(-0.71%)
Jan 14, 2016 4.543 4.566 4.520 4.562 216,445 +0.00(+0.10%)
Jan 13, 2016 4.562 4.566 4.534 4.557 636,206 -0.01(-0.20%)
Jan 12, 2016 4.571 4.580 4.497 4.566 492,417 -0.00(-0.10%)
Jan 11, 2016 4.575 4.580 4.566 4.571 255,849 -0.01(-0.20%)
Jan 08, 2016 4.580 4.589 4.575 4.580 208,697 +0.00(+0.10%)
Jan 07, 2016 4.589 4.598 4.566 4.575 248,431 -0.05(-1.00%)
Jan 06, 2016 4.608 4.621 4.589 4.621 148,242 +0.01(+0.20%)
Jan 05, 2016 4.585 4.649 4.585 4.612 128,248 +0.02(+0.40%)
Jan 04, 2016 4.589 4.605 4.585 4.594 298,756 -0.03(-0.65%)
Dec 31, 2015 4.601 4.624 4.624 4.624 215,586 +0.01(+0.20%)
Dec 30, 2015 4.624 4.624 4.614 4.614 180,407 -0.02(-0.39%)
Dec 29, 2015 4.637 4.669 4.619 4.633 226,622 +0.00(+0.10%)
Dec 28, 2015 4.605 4.628 4.605 4.628 191,414 +0.01(+0.30%)
Dec 24, 2015 4.610 4.614 4.614 4.614 161,470 +0.00(+0.10%)
Dec 23, 2015 4.587 4.614 4.587 4.610 156,412 +0.03(+0.70%)
Dec 22, 2015 4.583 4.592 4.573 4.578 419,445 -0.01(-0.20%)
Dec 21, 2015 4.560 4.596 4.528 4.587 1,456,599 +0.06(+1.31%)
Dec 18, 2015 4.496 4.541 4.496 4.528 221,046 +0.03(+0.71%)
Dec 17, 2015 4.496 4.514 4.473 4.496 201,396 -0.01(-0.20%)
Dec 16, 2015 4.450 4.510 4.450 4.505 186,364 +0.05(+1.02%)
Dec 15, 2015 4.423 4.459 4.423 4.459 107,620 +0.02(+0.51%)
Dec 14, 2015 4.436 4.450 4.382 4.436 211,378 -0.05(-1.02%)
Dec 11, 2015 4.446 4.503 4.432 4.482 335,077 -0.05(-1.21%)
Dec 10, 2015 4.546 4.546 4.532 4.537 122,117 +0.00(+0.00%)
Dec 09, 2015 4.532 4.560 4.532 4.537 171,426 +0.00(+0.10%)
Dec 08, 2015 4.555 4.562 4.532 4.532 179,686 -0.04(-0.90%)
Dec 07, 2015 4.610 4.623 4.573 4.573 134,332 -0.05(-1.18%)
Dec 04, 2015 4.614 4.638 4.610 4.628 137,208 +0.01(+0.20%)
Dec 03, 2015 4.628 4.637 4.619 4.619 180,972 -0.01(-0.30%)
Dec 02, 2015 4.614 4.646 4.614 4.633 196,541 +0.01(+0.30%)
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.