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 )

6.340 -0.045 (-0.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2016 5.379 5.389 5.350 5.364 67,770 -0.01(-0.18%)
Nov 29, 2016 5.364 5.403 5.349 5.374 73,911 -0.01(-0.15%)
Nov 28, 2016 5.374 5.384 5.369 5.382 28,452 -0.02(-0.30%)
Nov 25, 2016 5.408 5.413 5.392 5.398 25,073 -0.02(-0.45%)
Nov 23, 2016 5.423 5.423 5.423 0 -0.02(-0.36%)
Nov 22, 2016 5.423 5.475 5.389 5.443 98,564 +0.05(+1.00%)
Nov 21, 2016 5.330 5.408 5.316 5.389 42,000 +0.06(+1.11%)
Nov 18, 2016 5.335 5.339 5.315 5.330 28,582 -0.00(-0.09%)
Nov 17, 2016 5.256 5.335 5.256 5.335 36,656 +0.08(+1.50%)
Nov 16, 2016 5.226 5.280 5.226 5.256 36,211 -0.02(-0.47%)
Nov 15, 2016 5.207 5.300 5.197 5.280 98,328 +0.11(+2.09%)
Nov 14, 2016 5.246 5.246 5.064 5.172 63,588 -0.11(-2.14%)
Nov 11, 2016 5.384 5.384 5.231 5.285 89,987 -0.17(-3.16%)
Nov 10, 2016 5.571 5.571 5.418 5.458 108,753 -0.06(-1.07%)
Nov 09, 2016 5.590 5.590 5.512 5.517 55,924 -0.09(-1.58%)
Nov 08, 2016 5.561 5.605 5.561 5.605 20,294 +0.04(+0.80%)
Nov 07, 2016 5.561 5.585 5.541 5.561 60,154 +0.01(+0.27%)
Nov 04, 2016 5.581 5.585 5.536 5.546 48,210 -0.01(-0.27%)
Nov 03, 2016 5.561 5.610 5.561 5.561 46,172 -0.01(-0.18%)
Nov 02, 2016 5.610 5.610 5.512 5.571 146,378 -0.04(-0.70%)
Nov 01, 2016 5.585 5.645 5.585 5.610 36,788 +0.01(+0.13%)
Oct 31, 2016 5.612 5.661 5.603 5.603 30,229 -0.01(-0.17%)
Oct 28, 2016 5.612 5.632 5.612 5.612 47,720 -0.01(-0.26%)
Oct 27, 2016 5.627 5.647 5.603 5.627 108,013 +0.00(+0.09%)
Oct 26, 2016 5.598 5.686 5.598 5.622 29,709 +0.00(+0.00%)
Oct 25, 2016 5.588 5.691 5.564 5.622 36,196 +0.05(+0.97%)
Oct 24, 2016 5.588 5.632 5.568 5.568 42,293 -0.02(-0.35%)
Oct 21, 2016 5.593 5.617 5.583 5.588 35,545 -0.00(-0.09%)
Oct 20, 2016 5.593 5.603 5.578 5.593 42,849 +0.00(+0.09%)
Oct 19, 2016 5.564 5.608 5.564 5.588 36,717 +0.02(+0.35%)
Oct 18, 2016 5.495 5.578 5.485 5.568 93,721 +0.09(+1.70%)
Oct 17, 2016 5.568 5.568 5.451 5.476 68,704 -0.07(-1.32%)
Oct 14, 2016 5.578 5.612 5.544 5.549 26,635 -0.03(-0.53%)
Oct 13, 2016 5.593 5.593 5.573 5.578 44,586 -0.01(-0.26%)
Oct 12, 2016 5.612 5.632 5.539 5.593 33,643 -0.02(-0.35%)
Oct 11, 2016 5.612 5.621 5.608 5.612 32,223 -0.01(-0.26%)
Oct 10, 2016 5.656 5.656 5.617 5.627 50,610 -0.02(-0.35%)
Oct 07, 2016 5.642 5.678 5.637 5.647 45,416 +0.00(+0.09%)
Oct 06, 2016 5.652 5.656 5.642 5.642 22,653 -0.01(-0.17%)
Oct 05, 2016 5.642 5.676 5.642 5.652 34,326 +0.01(+0.26%)
Oct 04, 2016 5.681 5.700 5.627 5.637 96,051 -0.06(-1.03%)
Oct 03, 2016 5.720 5.750 5.676 5.696 78,053 -0.03(-0.47%)
Sep 30, 2016 5.708 5.800 5.708 5.723 68,026 +0.01(+0.17%)
Sep 29, 2016 5.723 5.761 5.708 5.713 25,649 +0.01(+0.17%)
Sep 28, 2016 5.761 5.781 5.693 5.703 82,825 -0.03(-0.59%)
Sep 27, 2016 5.703 5.752 5.703 5.737 23,994 +0.03(+0.60%)
Sep 26, 2016 5.693 5.708 5.684 5.703 40,057 +0.02(+0.34%)
Sep 23, 2016 5.674 5.698 5.674 5.684 46,016 +0.02(+0.34%)
Sep 22, 2016 5.625 5.684 5.624 5.664 40,427 +0.07(+1.22%)
Sep 21, 2016 5.625 5.654 5.586 5.596 52,464 +0.00(+0.00%)
Sep 20, 2016 5.606 5.614 5.586 5.596 31,582 +0.01(+0.26%)
Sep 19, 2016 5.567 5.630 5.567 5.582 28,368 +0.01(+0.26%)
Sep 16, 2016 5.582 5.625 5.567 5.567 31,917 +0.00(+0.00%)
Sep 15, 2016 5.582 5.630 5.567 5.567 55,862 +0.00(+0.09%)
Sep 14, 2016 5.664 5.679 5.484 5.562 95,201 -0.08(-1.38%)
Sep 13, 2016 5.659 5.684 5.635 5.640 127,166 -0.03(-0.60%)
Sep 12, 2016 5.693 5.693 5.650 5.674 60,447 -0.01(-0.26%)
Sep 09, 2016 5.708 5.720 5.650 5.688 151,189 -0.04(-0.76%)
Sep 08, 2016 5.693 5.742 5.693 5.732 63,139 +0.03(+0.51%)
Sep 07, 2016 5.679 5.756 5.664 5.703 50,800 +0.05(+0.86%)
Sep 06, 2016 5.679 5.684 5.635 5.654 90,347 +0.01(+0.17%)
Sep 02, 2016 5.684 5.645 5.645 5.645 48,375 -0.03(-0.51%)
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.