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 (%)
May 31, 2012 5.456 5.456 5.385 5.453 105,484 +0.00(+0.00%)
May 30, 2012 5.449 5.465 5.440 5.453 86,501 -0.01(-0.18%)
May 29, 2012 5.462 5.478 5.437 5.462 83,561 +0.02(+0.30%)
May 25, 2012 5.440 5.462 5.424 5.446 168,794 +0.01(+0.18%)
May 24, 2012 5.417 5.437 5.401 5.437 132,134 +0.01(+0.12%)
May 23, 2012 5.443 5.443 5.398 5.430 176,539 -0.03(-0.47%)
May 22, 2012 5.395 5.456 5.395 5.456 76,479 +0.06(+1.13%)
May 21, 2012 5.353 5.404 5.353 5.395 170,993 +0.04(+0.78%)
May 18, 2012 5.427 5.427 5.314 5.353 242,648 -0.10(-1.77%)
May 17, 2012 5.549 5.549 5.440 5.449 194,523 -0.10(-1.80%)
May 16, 2012 5.565 5.581 5.530 5.549 114,884 -0.02(-0.29%)
May 15, 2012 5.626 5.626 5.552 5.565 132,837 -0.05(-0.80%)
May 14, 2012 5.601 5.626 5.578 5.610 85,736 -0.02(-0.40%)
May 11, 2012 5.639 5.652 5.620 5.633 99,571 -0.03(-0.45%)
May 10, 2012 5.655 5.658 5.608 5.658 156,448 +0.04(+0.69%)
May 09, 2012 5.620 5.633 5.610 5.620 103,692 -0.03(-0.57%)
May 08, 2012 5.613 5.652 5.593 5.652 132,271 +0.04(+0.69%)
May 07, 2012 5.665 5.665 5.613 5.613 71,064 -0.04(-0.68%)
May 04, 2012 5.642 5.652 5.629 5.652 59,673 +0.00(+0.00%)
May 03, 2012 5.684 5.700 5.618 5.652 167,829 -0.02(-0.34%)
May 02, 2012 5.684 5.700 5.649 5.671 71,201 -0.01(-0.23%)
May 01, 2012 5.665 5.684 5.639 5.684 77,067 +0.03(+0.45%)
Apr 30, 2012 5.595 5.658 5.595 5.658 151,932 +0.04(+0.74%)
Apr 27, 2012 5.585 5.617 5.585 5.617 173,114 +0.02(+0.28%)
Apr 26, 2012 5.563 5.604 5.550 5.601 156,698 +0.05(+0.86%)
Apr 25, 2012 5.563 5.575 5.524 5.553 265,967 +0.02(+0.29%)
Apr 24, 2012 5.579 5.579 5.528 5.537 155,389 -0.03(-0.57%)
Apr 23, 2012 5.524 5.579 5.524 5.569 111,790 +0.04(+0.75%)
Apr 20, 2012 5.556 5.572 5.528 5.528 98,360 -0.02(-0.35%)
Apr 19, 2012 5.579 5.585 5.547 5.547 94,779 -0.03(-0.46%)
Apr 18, 2012 5.540 5.585 5.540 5.572 111,029 +0.00(+0.06%)
Apr 17, 2012 5.572 5.579 5.540 5.569 129,961 +0.00(+0.00%)
Apr 16, 2012 5.579 5.579 5.550 5.569 124,747 +0.01(+0.17%)
Apr 13, 2012 5.547 5.559 5.508 5.559 107,902 +0.02(+0.29%)
Apr 12, 2012 5.505 5.543 5.505 5.543 80,450 +0.04(+0.81%)
Apr 11, 2012 5.476 5.504 5.470 5.499 106,883 +0.04(+0.64%)
Apr 10, 2012 5.473 5.484 5.454 5.464 128,479 -0.01(-0.12%)
Apr 09, 2012 5.486 5.486 5.451 5.470 170,382 -0.05(-0.98%)
Apr 05, 2012 5.512 5.527 5.486 5.524 102,287 -0.01(-0.23%)
Apr 04, 2012 5.537 5.566 5.508 5.537 136,190 -0.03(-0.52%)
Apr 03, 2012 5.575 5.575 5.556 5.566 86,745 -0.01(-0.11%)
Apr 02, 2012 5.537 5.585 5.537 5.572 129,247 +0.04(+0.75%)
Mar 30, 2012 5.528 5.550 5.524 5.531 150,174 +0.02(+0.29%)
Mar 29, 2012 5.486 5.529 5.486 5.515 184,149 -0.02(-0.34%)
Mar 28, 2012 5.537 5.575 5.512 5.534 181,074 -0.02(-0.34%)
Mar 27, 2012 5.581 5.581 5.540 5.553 191,602 -0.00(-0.06%)
Mar 26, 2012 5.581 5.591 5.556 5.556 199,501 -0.01(-0.17%)
Mar 23, 2012 5.559 5.575 5.550 5.566 92,529 +0.02(+0.34%)
Mar 22, 2012 5.515 5.550 5.515 5.547 106,583 +0.02(+0.34%)
Mar 21, 2012 5.524 5.537 5.502 5.528 171,322 +0.02(+0.29%)
Mar 20, 2012 5.512 5.512 5.496 5.512 107,054 +0.02(+0.29%)
Mar 19, 2012 5.464 5.509 5.464 5.496 102,773 +0.05(+0.87%)
Mar 16, 2012 5.537 5.553 5.448 5.448 328,603 -0.06(-1.04%)
Mar 15, 2012 5.572 5.572 5.502 5.506 171,502 -0.02(-0.39%)
Mar 14, 2012 5.553 5.591 5.515 5.527 339,097 -0.02(-0.29%)
Mar 13, 2012 5.528 5.547 5.499 5.543 112,995 +0.04(+0.81%)
Mar 12, 2012 5.550 5.556 5.471 5.499 206,872 -0.04(-0.80%)
Mar 09, 2012 5.556 5.556 5.531 5.543 123,255 +0.00(+0.00%)
Mar 08, 2012 5.540 5.543 5.512 5.543 145,234 +0.02(+0.40%)
Mar 07, 2012 5.480 5.524 5.464 5.521 245,532 +0.03(+0.64%)
Mar 06, 2012 5.528 5.528 5.414 5.486 310,179 -0.06(-1.03%)
Mar 05, 2012 5.515 5.543 5.486 5.543 155,989 +0.03(+0.57%)
Mar 02, 2012 5.521 5.521 5.493 5.512 115,618 +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.