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 4.962 5.004 4.962 5.004 154,809 +0.03(+0.51%)
Mar 30, 2015 4.979 4.987 4.974 4.979 96,298 +0.00(+0.00%)
Mar 27, 2015 4.974 4.996 4.974 4.979 71,167 -0.02(-0.34%)
Mar 26, 2015 4.987 5.000 4.983 4.996 83,963 -0.00(-0.09%)
Mar 25, 2015 4.979 5.000 4.974 5.000 226,344 +0.02(+0.43%)
Mar 24, 2015 4.949 4.987 4.944 4.979 129,479 +0.03(+0.52%)
Mar 23, 2015 4.893 4.953 4.893 4.953 466,731 +0.05(+0.96%)
Mar 20, 2015 4.868 4.910 4.782 4.906 882,881 +0.03(+0.52%)
Mar 19, 2015 4.923 4.923 4.876 4.881 119,275 -0.05(-0.95%)
Mar 18, 2015 4.881 4.928 4.859 4.928 183,016 +0.04(+0.79%)
Mar 17, 2015 4.919 4.928 4.885 4.889 111,509 -0.03(-0.69%)
Mar 16, 2015 4.923 4.928 4.902 4.923 165,971 +0.03(+0.70%)
Mar 13, 2015 4.945 4.949 4.889 4.889 182,355 -0.07(-1.46%)
Mar 12, 2015 4.940 4.974 4.940 4.962 180,163 +0.02(+0.35%)
Mar 11, 2015 4.919 4.945 4.902 4.945 158,959 +0.04(+0.87%)
Mar 10, 2015 4.953 4.959 4.902 4.902 133,739 -0.06(-1.12%)
Mar 09, 2015 4.970 4.983 4.957 4.957 74,298 -0.02(-0.34%)
Mar 06, 2015 5.000 5.013 4.953 4.974 209,330 -0.04(-0.85%)
Mar 05, 2015 5.017 5.043 5.013 5.017 125,966 +0.00(+0.00%)
Mar 04, 2015 5.051 5.073 5.017 5.017 198,899 -0.05(-1.01%)
Mar 03, 2015 5.064 5.081 5.047 5.068 194,412 -0.01(-0.25%)
Mar 02, 2015 5.073 5.103 5.073 5.081 145,980 +0.00(+0.08%)
Feb 27, 2015 5.064 5.090 5.047 5.077 191,549 -0.00(-0.07%)
Feb 26, 2015 5.056 5.081 5.056 5.081 123,149 +0.01(+0.24%)
Feb 25, 2015 5.056 5.073 5.052 5.069 146,541 +0.02(+0.33%)
Feb 24, 2015 5.014 5.052 5.014 5.052 65,098 +0.03(+0.59%)
Feb 23, 2015 5.014 5.035 5.014 5.022 100,269 -0.01(-0.17%)
Feb 20, 2015 5.001 5.035 5.001 5.030 109,099 +0.03(+0.51%)
Feb 19, 2015 5.005 5.047 5.005 5.005 115,256 -0.01(-0.25%)
Feb 18, 2015 4.984 5.026 4.984 5.018 189,148 +0.03(+0.68%)
Feb 17, 2015 5.022 5.030 4.984 4.984 148,212 -0.03(-0.59%)
Feb 13, 2015 5.005 5.014 5.014 5.014 93,599 +0.01(+0.25%)
Feb 12, 2015 4.984 5.030 4.981 5.001 300,687 +0.01(+0.17%)
Feb 11, 2015 5.014 5.014 4.984 4.992 93,830 -0.02(-0.34%)
Feb 10, 2015 5.035 5.035 5.005 5.009 93,781 -0.02(-0.42%)
Feb 09, 2015 5.052 5.052 5.014 5.030 106,112 -0.02(-0.42%)
Feb 06, 2015 5.047 5.077 5.033 5.052 136,936 -0.01(-0.17%)
Feb 05, 2015 5.047 5.077 5.043 5.060 91,642 +0.02(+0.34%)
Feb 04, 2015 5.060 5.081 5.043 5.043 141,932 -0.03(-0.67%)
Feb 03, 2015 5.064 5.079 5.035 5.077 118,811 +0.02(+0.42%)
Feb 02, 2015 5.056 5.056 5.018 5.056 161,534 +0.00(+0.08%)
Jan 30, 2015 5.056 5.068 5.031 5.052 137,226 -0.01(-0.25%)
Jan 29, 2015 5.026 5.064 5.022 5.064 160,803 +0.02(+0.42%)
Jan 28, 2015 5.022 5.043 5.010 5.043 217,864 +0.00(+0.08%)
Jan 27, 2015 5.005 5.039 4.997 5.039 321,445 +0.02(+0.33%)
Jan 26, 2015 5.039 5.047 5.014 5.022 154,422 -0.02(-0.33%)
Jan 23, 2015 5.022 5.039 5.011 5.039 233,183 +0.03(+0.59%)
Jan 22, 2015 5.026 5.026 4.989 5.010 224,233 +0.00(+0.00%)
Jan 21, 2015 4.997 5.010 4.989 5.010 122,442 +0.01(+0.17%)
Jan 20, 2015 5.022 5.022 4.997 5.001 144,249 -0.03(-0.50%)
Jan 16, 2015 5.014 5.026 4.993 5.026 172,885 +0.01(+0.25%)
Jan 15, 2015 5.014 5.014 4.968 5.014 197,491 +0.02(+0.42%)
Jan 14, 2015 4.934 5.022 4.934 4.993 162,554 -0.03(-0.67%)
Jan 13, 2015 5.014 5.031 4.980 5.026 132,005 +0.01(+0.25%)
Jan 12, 2015 5.018 5.026 4.985 5.014 144,809 -0.01(-0.17%)
Jan 09, 2015 5.018 5.026 4.989 5.022 88,259 +0.00(+0.08%)
Jan 08, 2015 5.010 5.039 4.985 5.018 426,841 +0.01(+0.25%)
Jan 07, 2015 4.972 5.005 4.959 5.005 242,734 +0.07(+1.36%)
Jan 06, 2015 4.947 4.978 4.926 4.938 471,923 -0.03(-0.59%)
Jan 05, 2015 5.010 5.010 4.943 4.968 226,435 -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.