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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.508 5.508 5.437 5.505 104,481 +0.00(+0.00%)
May 30, 2012 5.502 5.518 5.492 5.505 85,679 -0.01(-0.18%)
May 29, 2012 5.515 5.531 5.489 5.515 82,767 +0.02(+0.30%)
May 25, 2012 5.492 5.515 5.476 5.498 167,190 +0.01(+0.18%)
May 24, 2012 5.469 5.489 5.453 5.489 130,878 +0.01(+0.12%)
May 23, 2012 5.495 5.495 5.450 5.482 174,861 -0.03(-0.47%)
May 22, 2012 5.447 5.508 5.447 5.508 75,752 +0.06(+1.13%)
May 21, 2012 5.404 5.456 5.404 5.447 169,368 +0.04(+0.78%)
May 18, 2012 5.479 5.479 5.365 5.404 240,342 -0.10(-1.77%)
May 17, 2012 5.602 5.602 5.492 5.502 192,675 -0.10(-1.80%)
May 16, 2012 5.619 5.635 5.583 5.602 113,792 -0.02(-0.29%)
May 15, 2012 5.680 5.680 5.606 5.619 131,575 -0.05(-0.80%)
May 14, 2012 5.654 5.680 5.632 5.664 84,921 -0.02(-0.40%)
May 11, 2012 5.693 5.706 5.674 5.687 98,625 -0.03(-0.45%)
May 10, 2012 5.709 5.713 5.661 5.713 154,962 +0.04(+0.69%)
May 09, 2012 5.674 5.687 5.664 5.674 102,707 -0.03(-0.57%)
May 08, 2012 5.667 5.706 5.647 5.706 131,014 +0.04(+0.69%)
May 07, 2012 5.719 5.719 5.667 5.667 70,388 -0.04(-0.68%)
May 04, 2012 5.696 5.706 5.683 5.706 59,106 +0.00(+0.00%)
May 03, 2012 5.739 5.755 5.671 5.706 166,234 -0.02(-0.34%)
May 02, 2012 5.739 5.755 5.703 5.726 70,524 -0.01(-0.23%)
May 01, 2012 5.719 5.739 5.693 5.739 76,334 +0.03(+0.45%)
Apr 30, 2012 5.648 5.713 5.648 5.713 150,489 +0.04(+0.74%)
Apr 27, 2012 5.639 5.671 5.639 5.671 171,469 +0.02(+0.28%)
Apr 26, 2012 5.616 5.658 5.603 5.655 155,209 +0.05(+0.86%)
Apr 25, 2012 5.616 5.629 5.577 5.606 263,439 +0.02(+0.29%)
Apr 24, 2012 5.632 5.632 5.581 5.590 153,912 -0.03(-0.57%)
Apr 23, 2012 5.577 5.632 5.577 5.622 110,728 +0.04(+0.75%)
Apr 20, 2012 5.610 5.626 5.581 5.581 97,426 -0.02(-0.35%)
Apr 19, 2012 5.632 5.639 5.600 5.600 93,878 -0.03(-0.46%)
Apr 18, 2012 5.593 5.639 5.593 5.626 109,974 +0.00(+0.06%)
Apr 17, 2012 5.626 5.632 5.593 5.622 128,726 +0.00(+0.00%)
Apr 16, 2012 5.632 5.632 5.603 5.622 123,561 +0.01(+0.17%)
Apr 13, 2012 5.600 5.613 5.561 5.613 106,876 +0.02(+0.29%)
Apr 12, 2012 5.558 5.597 5.558 5.597 79,685 +0.05(+0.81%)
Apr 11, 2012 5.529 5.557 5.523 5.552 105,868 +0.04(+0.64%)
Apr 10, 2012 5.526 5.537 5.506 5.516 127,258 -0.01(-0.12%)
Apr 09, 2012 5.539 5.539 5.503 5.523 168,763 -0.05(-0.98%)
Apr 05, 2012 5.564 5.581 5.539 5.577 101,315 -0.01(-0.23%)
Apr 04, 2012 5.590 5.619 5.561 5.590 134,896 -0.03(-0.52%)
Apr 03, 2012 5.629 5.629 5.609 5.619 85,921 -0.01(-0.11%)
Apr 02, 2012 5.590 5.639 5.590 5.626 128,018 +0.04(+0.75%)
Mar 30, 2012 5.581 5.603 5.577 5.584 148,747 +0.02(+0.29%)
Mar 29, 2012 5.539 5.582 5.539 5.568 182,399 -0.02(-0.34%)
Mar 28, 2012 5.590 5.629 5.565 5.587 179,353 -0.02(-0.34%)
Mar 27, 2012 5.635 5.635 5.593 5.606 189,781 -0.00(-0.06%)
Mar 26, 2012 5.635 5.645 5.609 5.609 197,605 -0.01(-0.17%)
Mar 23, 2012 5.613 5.629 5.603 5.619 91,649 +0.02(+0.34%)
Mar 22, 2012 5.568 5.603 5.568 5.600 105,570 +0.02(+0.34%)
Mar 21, 2012 5.577 5.590 5.555 5.581 169,694 +0.02(+0.29%)
Mar 20, 2012 5.565 5.565 5.549 5.565 106,036 +0.02(+0.29%)
Mar 19, 2012 5.517 5.561 5.517 5.549 101,796 +0.05(+0.87%)
Mar 16, 2012 5.590 5.606 5.501 5.501 325,480 -0.06(-1.04%)
Mar 15, 2012 5.625 5.625 5.555 5.559 169,872 -0.02(-0.39%)
Mar 14, 2012 5.606 5.645 5.568 5.580 335,874 -0.02(-0.29%)
Mar 13, 2012 5.581 5.600 5.552 5.597 111,921 +0.04(+0.81%)
Mar 12, 2012 5.603 5.609 5.523 5.552 204,906 -0.04(-0.80%)
Mar 09, 2012 5.609 5.609 5.584 5.597 122,084 +0.00(+0.00%)
Mar 08, 2012 5.593 5.597 5.565 5.597 143,853 +0.02(+0.40%)
Mar 07, 2012 5.533 5.577 5.517 5.574 243,199 +0.04(+0.64%)
Mar 06, 2012 5.581 5.581 5.465 5.539 307,232 -0.06(-1.03%)
Mar 05, 2012 5.568 5.597 5.539 5.597 154,507 +0.03(+0.57%)
Mar 02, 2012 5.574 5.574 5.545 5.565 114,520 +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.