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, 2016 5.292 5.316 5.249 5.254 79,048 -0.04(-0.72%)
May 27, 2016 5.292 5.292 5.292 5.292 27,008 -0.00(-0.09%)
May 26, 2016 5.325 5.368 5.282 5.297 96,220 -0.03(-0.54%)
May 25, 2016 5.359 5.364 5.316 5.325 48,433 +0.01(+0.27%)
May 24, 2016 5.306 5.388 5.306 5.311 65,026 +0.00(+0.09%)
May 23, 2016 5.302 5.349 5.259 5.306 75,844 +0.03(+0.62%)
May 20, 2016 5.273 5.292 5.254 5.274 30,398 +0.02(+0.37%)
May 19, 2016 5.254 5.287 5.230 5.254 60,081 -0.01(-0.27%)
May 18, 2016 5.235 5.278 5.235 5.268 92,083 +0.01(+0.27%)
May 17, 2016 5.321 5.321 5.254 5.254 43,540 -0.05(-0.99%)
May 16, 2016 5.306 5.335 5.287 5.306 102,346 +0.00(+0.09%)
May 13, 2016 5.292 5.325 5.284 5.302 18,010 +0.00(+0.09%)
May 12, 2016 5.287 5.311 5.273 5.297 100,202 +0.04(+0.82%)
May 11, 2016 5.244 5.287 5.235 5.254 107,553 +0.02(+0.37%)
May 10, 2016 5.230 5.249 5.220 5.235 45,988 +0.00(+0.09%)
May 09, 2016 5.225 5.282 5.225 5.230 156,808 -0.01(-0.18%)
May 06, 2016 5.273 5.273 5.235 5.239 43,601 -0.02(-0.36%)
May 05, 2016 5.254 5.282 5.249 5.259 129,552 -0.00(-0.09%)
May 04, 2016 5.278 5.282 5.244 5.263 86,903 -0.00(-0.09%)
May 03, 2016 5.278 5.297 5.254 5.268 84,929 +0.00(+0.09%)
May 02, 2016 5.254 5.280 5.254 5.263 43,626 +0.00(+0.05%)
Apr 29, 2016 5.252 5.270 5.252 5.261 48,072 +0.02(+0.45%)
Apr 28, 2016 5.223 5.256 5.223 5.237 50,125 +0.03(+0.55%)
Apr 27, 2016 5.199 5.237 5.176 5.209 75,888 +0.04(+0.83%)
Apr 26, 2016 5.157 5.204 5.157 5.166 51,765 +0.02(+0.37%)
Apr 25, 2016 5.218 5.218 5.133 5.147 70,005 -0.07(-1.36%)
Apr 22, 2016 5.233 5.233 5.218 5.218 79,130 -0.00(-0.09%)
Apr 21, 2016 5.228 5.247 5.214 5.223 46,029 +0.01(+0.18%)
Apr 20, 2016 5.161 5.227 5.161 5.214 44,513 +0.04(+0.73%)
Apr 19, 2016 5.214 5.225 5.176 5.176 162,861 -0.03(-0.55%)
Apr 18, 2016 5.180 5.218 5.180 5.204 112,782 +0.02(+0.46%)
Apr 15, 2016 5.176 5.214 5.161 5.180 100,897 +0.00(+0.09%)
Apr 14, 2016 5.147 5.176 5.147 5.176 24,677 +0.03(+0.55%)
Apr 13, 2016 5.119 5.161 5.119 5.147 57,853 +0.03(+0.56%)
Apr 12, 2016 5.100 5.138 5.091 5.119 44,360 +0.03(+0.65%)
Apr 11, 2016 5.104 5.119 5.062 5.085 431,665 -0.01(-0.19%)
Apr 08, 2016 5.147 5.147 5.085 5.095 38,187 -0.02(-0.46%)
Apr 07, 2016 5.114 5.138 5.114 5.119 31,965 +0.00(+0.00%)
Apr 06, 2016 5.119 5.123 5.095 5.119 84,961 +0.01(+0.28%)
Apr 05, 2016 5.104 5.119 5.095 5.104 75,640 +0.00(+0.00%)
Apr 04, 2016 5.152 5.163 5.104 5.104 122,424 -0.06(-1.10%)
Apr 01, 2016 5.161 5.161 5.133 5.161 49,185 -0.00(-0.05%)
Mar 31, 2016 5.102 5.164 5.093 5.164 58,674 +0.07(+1.39%)
Mar 30, 2016 5.079 5.107 5.079 5.093 69,738 +0.02(+0.46%)
Mar 29, 2016 5.060 5.079 5.032 5.070 53,191 +0.02(+0.37%)
Mar 28, 2016 5.060 5.060 5.029 5.051 119,307 +0.01(+0.28%)
Mar 24, 2016 5.018 5.037 5.037 5.037 95,512 -0.02(-0.47%)
Mar 23, 2016 5.088 5.140 5.055 5.060 33,333 -0.02(-0.46%)
Mar 22, 2016 5.088 5.102 5.070 5.084 37,782 -0.03(-0.64%)
Mar 21, 2016 5.065 5.117 5.065 5.117 41,770 +0.06(+1.21%)
Mar 18, 2016 4.994 5.102 4.994 5.055 53,853 +0.06(+1.13%)
Mar 17, 2016 4.952 5.018 4.952 4.999 90,887 +0.05(+0.95%)
Mar 16, 2016 4.923 4.961 4.920 4.952 68,117 +0.00(+0.10%)
Mar 15, 2016 4.956 4.966 4.919 4.947 37,495 +0.00(+0.10%)
Mar 14, 2016 4.989 5.015 4.933 4.942 81,645 -0.05(-0.94%)
Mar 11, 2016 4.947 4.989 4.933 4.989 32,979 +0.06(+1.15%)
Mar 10, 2016 4.928 4.947 4.890 4.933 66,894 +0.03(+0.58%)
Mar 09, 2016 4.895 4.923 4.881 4.905 80,351 +0.02(+0.48%)
Mar 08, 2016 4.914 4.914 4.876 4.881 31,994 -0.04(-0.86%)
Mar 07, 2016 4.872 4.923 4.872 4.923 402,460 +0.05(+1.06%)
Mar 04, 2016 4.839 4.862 4.829 4.872 64,298 +0.03(+0.58%)
Mar 03, 2016 4.792 4.843 4.787 4.843 35,645 +0.05(+0.98%)
Mar 02, 2016 4.777 4.806 4.768 4.796 60,805 +0.00(+0.00%)
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.