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 (%)
Mar 31, 2015 4.960 5.003 4.960 5.003 154,850 +0.03(+0.51%)
Mar 30, 2015 4.977 4.986 4.973 4.977 96,323 +0.00(+0.00%)
Mar 27, 2015 4.973 4.995 4.973 4.977 71,185 -0.02(-0.34%)
Mar 26, 2015 4.986 4.999 4.982 4.995 83,985 -0.00(-0.09%)
Mar 25, 2015 4.977 4.999 4.973 4.999 226,403 +0.02(+0.43%)
Mar 24, 2015 4.948 4.986 4.943 4.977 129,513 +0.03(+0.52%)
Mar 23, 2015 4.892 4.952 4.892 4.952 466,853 +0.05(+0.96%)
Mar 20, 2015 4.866 4.909 4.781 4.905 883,111 +0.03(+0.52%)
Mar 19, 2015 4.922 4.922 4.875 4.879 119,306 -0.05(-0.95%)
Mar 18, 2015 4.879 4.926 4.858 4.926 183,063 +0.04(+0.79%)
Mar 17, 2015 4.918 4.926 4.884 4.888 111,538 -0.03(-0.69%)
Mar 16, 2015 4.922 4.926 4.901 4.922 166,014 +0.03(+0.70%)
Mar 13, 2015 4.943 4.948 4.888 4.888 182,403 -0.07(-1.46%)
Mar 12, 2015 4.939 4.973 4.939 4.960 180,210 +0.02(+0.35%)
Mar 11, 2015 4.918 4.943 4.901 4.943 159,001 +0.04(+0.87%)
Mar 10, 2015 4.952 4.958 4.901 4.901 133,774 -0.06(-1.12%)
Mar 09, 2015 4.969 4.982 4.956 4.956 74,317 -0.02(-0.34%)
Mar 06, 2015 4.999 5.012 4.952 4.973 209,384 -0.04(-0.85%)
Mar 05, 2015 5.016 5.042 5.012 5.016 125,999 +0.00(+0.00%)
Mar 04, 2015 5.050 5.071 5.016 5.016 198,951 -0.05(-1.01%)
Mar 03, 2015 5.063 5.080 5.046 5.067 194,462 -0.01(-0.25%)
Mar 02, 2015 5.071 5.101 5.071 5.080 146,018 +0.00(+0.08%)
Feb 27, 2015 5.063 5.088 5.046 5.076 191,599 -0.00(-0.07%)
Feb 26, 2015 5.054 5.079 5.054 5.079 123,181 +0.01(+0.24%)
Feb 25, 2015 5.054 5.071 5.050 5.067 146,579 +0.02(+0.34%)
Feb 24, 2015 5.012 5.050 5.012 5.050 65,115 +0.03(+0.59%)
Feb 23, 2015 5.012 5.033 5.012 5.021 100,295 -0.01(-0.17%)
Feb 20, 2015 5.000 5.033 5.000 5.029 109,128 +0.03(+0.51%)
Feb 19, 2015 5.004 5.046 5.004 5.004 115,286 -0.01(-0.25%)
Feb 18, 2015 4.983 5.025 4.983 5.016 189,197 +0.03(+0.68%)
Feb 17, 2015 5.021 5.029 4.983 4.983 148,251 -0.03(-0.59%)
Feb 13, 2015 5.004 5.012 5.012 5.012 93,623 +0.01(+0.25%)
Feb 12, 2015 4.983 5.029 4.980 5.000 300,765 +0.01(+0.17%)
Feb 11, 2015 5.012 5.012 4.983 4.991 93,855 -0.02(-0.34%)
Feb 10, 2015 5.033 5.033 5.004 5.008 93,805 -0.02(-0.42%)
Feb 09, 2015 5.050 5.050 5.013 5.029 106,139 -0.02(-0.42%)
Feb 06, 2015 5.046 5.076 5.031 5.050 136,971 -0.01(-0.17%)
Feb 05, 2015 5.046 5.076 5.042 5.059 91,665 +0.02(+0.34%)
Feb 04, 2015 5.059 5.080 5.042 5.042 141,969 -0.03(-0.67%)
Feb 03, 2015 5.063 5.078 5.033 5.076 118,842 +0.02(+0.42%)
Feb 02, 2015 5.054 5.054 5.016 5.054 161,576 +0.00(+0.08%)
Jan 30, 2015 5.054 5.067 5.029 5.050 137,262 -0.01(-0.25%)
Jan 29, 2015 5.025 5.063 5.021 5.063 160,845 +0.02(+0.42%)
Jan 28, 2015 5.021 5.042 5.008 5.042 217,921 +0.00(+0.08%)
Jan 27, 2015 5.004 5.038 4.996 5.038 321,529 +0.02(+0.33%)
Jan 26, 2015 5.038 5.046 5.013 5.021 154,463 -0.02(-0.33%)
Jan 23, 2015 5.021 5.038 5.010 5.038 233,244 +0.03(+0.59%)
Jan 22, 2015 5.025 5.025 4.987 5.008 224,292 +0.00(+0.00%)
Jan 21, 2015 4.996 5.008 4.987 5.008 122,473 +0.01(+0.17%)
Jan 20, 2015 5.021 5.021 4.996 5.000 144,286 -0.03(-0.50%)
Jan 16, 2015 5.013 5.025 4.992 5.025 172,930 +0.01(+0.25%)
Jan 15, 2015 5.013 5.013 4.966 5.013 197,542 +0.02(+0.42%)
Jan 14, 2015 4.933 5.021 4.933 4.992 162,597 -0.03(-0.67%)
Jan 13, 2015 5.013 5.029 4.979 5.025 132,039 +0.01(+0.25%)
Jan 12, 2015 5.017 5.025 4.983 5.013 144,847 -0.01(-0.17%)
Jan 09, 2015 5.017 5.025 4.987 5.021 88,282 +0.00(+0.08%)
Jan 08, 2015 5.008 5.038 4.983 5.017 426,952 +0.01(+0.25%)
Jan 07, 2015 4.971 5.004 4.958 5.004 242,798 +0.07(+1.36%)
Jan 06, 2015 4.945 4.977 4.925 4.937 472,046 -0.03(-0.59%)
Jan 05, 2015 5.008 5.008 4.941 4.966 226,494 -0.05(-1.09%)
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.