First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.956	5.965	5.766	5.836	256,096	-0.11(-1.83%)
May 30, 2013	5.966	6.036	5.931	5.945	159,766	-0.05(-0.82%)
May 29, 2013	6.061	6.066	5.896	5.994	394,605	-0.12(-1.90%)
May 28, 2013	6.159	6.166	6.061	6.110	204,054	-0.04(-0.68%)
May 24, 2013	6.184	6.184	6.124	6.152	128,827	-0.04(-0.57%)
May 23, 2013	6.191	6.201	6.156	6.187	123,880	-0.03(-0.51%)
May 22, 2013	6.236	6.243	6.166	6.219	192,836	-0.03(-0.51%)
May 21, 2013	6.229	6.268	6.226	6.250	83,860	+0.01(+0.23%)
May 20, 2013	6.177	6.264	6.177	6.236	111,303	+0.04(+0.57%)
May 17, 2013	6.271	6.271	6.131	6.201	216,418	-0.06(-0.90%)
May 16, 2013	6.226	6.257	6.226	6.257	86,465	+0.01(+0.17%)
May 15, 2013	6.279	6.285	6.230	6.247	162,062	-0.04(-0.56%)
May 13, 2013	6.328	6.331	6.250	6.282	131,927	-0.04(-0.61%)
May 10, 2013	6.289	6.338	6.282	6.321	82,803	+0.04(+0.56%)
May 09, 2013	6.321	6.321	6.282	6.286	115,229	-0.04(-0.56%)
May 08, 2013	6.279	6.321	6.271	6.321	73,999	+0.05(+0.73%)
May 07, 2013	6.282	6.283	6.250	6.275	92,910	+0.01(+0.22%)
May 06, 2013	6.268	6.293	6.250	6.261	86,277	-0.00(-0.06%)
May 03, 2013	6.275	6.275	6.240	6.264	81,490	-0.00(-0.06%)
May 02, 2013	6.261	6.282	6.229	6.268	96,611	+0.02(+0.28%)
May 01, 2013	6.264	6.279	6.219	6.250	182,894	+0.03(+0.45%)
Apr 30, 2013	6.215	6.242	6.205	6.222	170,857	+0.03(+0.45%)
Apr 29, 2013	6.219	6.243	6.181	6.194	163,024	+0.00(+0.06%)
Apr 26, 2013	6.167	6.233	6.170	6.191	131,568	+0.02(+0.34%)
Apr 25, 2013	6.146	6.188	6.146	6.170	84,934	+0.00(+0.06%)
Apr 24, 2013	6.219	6.222	6.142	6.167	161,858	-0.02(-0.28%)
Apr 23, 2013	6.135	6.201	6.121	6.184	152,300	+0.09(+1.43%)
Apr 22, 2013	6.125	6.132	6.093	6.097	139,080	-0.03(-0.57%)
Apr 19, 2013	6.093	6.160	6.093	6.132	109,395	-0.01(-0.11%)
Apr 18, 2013	6.205	6.208	6.128	6.139	100,549	+0.01(+0.11%)
Apr 17, 2013	6.181	6.187	6.132	6.132	229,242	-0.07(-1.07%)
Apr 16, 2013	6.188	6.201	6.160	6.198	107,064	+0.05(+0.73%)
Apr 15, 2013	6.233	6.233	6.153	6.153	86,749	-0.04(-0.67%)
Apr 12, 2013	6.215	6.215	6.174	6.194	94,986	+0.01(+0.11%)
Apr 11, 2013	6.215	6.215	6.176	6.188	61,852	+0.01(+0.17%)
Apr 10, 2013	6.052	6.194	6.052	6.177	236,153	+0.03(+0.51%)
Apr 09, 2013	6.135	6.174	6.132	6.146	126,875	+0.00(+0.00%)
Apr 08, 2013	6.167	6.167	6.130	6.146	84,524	+0.01(+0.11%)
Apr 05, 2013	6.135	6.146	6.080	6.139	140,331	+0.05(+0.74%)
Apr 04, 2013	6.055	6.139	6.055	6.093	196,138	+0.01(+0.23%)
Apr 03, 2013	6.062	6.097	6.034	6.080	238,174	-0.02(-0.29%)
Apr 02, 2013	6.086	6.114	6.069	6.097	194,221	-0.01(-0.23%)
Apr 01, 2013	6.153	6.153	6.093	6.111	178,632	-0.03(-0.57%)
Mar 28, 2013	6.177	6.201	6.146	6.146	192,585	-0.06(-0.95%)
Mar 27, 2013	6.205	6.215	6.180	6.205	105,164	+0.00(+0.00%)
Mar 26, 2013	6.201	6.205	6.151	6.205	98,763	+0.03(+0.50%)
Mar 25, 2013	6.201	6.201	6.128	6.173	111,020	+0.02(+0.28%)
Mar 22, 2013	6.125	6.191	6.125	6.156	75,148	+0.01(+0.11%)
Mar 21, 2013	6.153	6.153	6.118	6.149	70,866	+0.02(+0.28%)
Mar 20, 2013	6.090	6.139	6.090	6.132	99,014	+0.02(+0.28%)
Mar 19, 2013	6.094	6.139	6.090	6.115	140,148	+0.05(+0.80%)
Mar 18, 2013	5.997	6.090	5.997	6.066	142,499	+0.04(+0.63%)
Mar 15, 2013	6.184	6.184	6.014	6.028	285,478	-0.12(-1.97%)
Mar 14, 2013	6.135	6.170	6.125	6.149	156,306	-0.02(-0.34%)
Mar 13, 2013	6.222	6.222	6.136	6.170	134,146	-0.02(-0.39%)
Mar 12, 2013	6.191	6.198	6.150	6.194	82,276	+0.02(+0.34%)
Mar 11, 2013	6.225	6.225	6.128	6.173	202,786	-0.02(-0.33%)
Mar 08, 2013	6.215	6.236	6.173	6.194	77,881	+0.00(+0.06%)
Mar 07, 2013	6.146	6.208	6.142	6.191	115,342	+0.02(+0.39%)
Mar 06, 2013	6.184	6.198	6.132	6.166	195,233	-0.03(-0.50%)
Mar 05, 2013	6.267	6.271	6.184	6.198	204,749	-0.03(-0.50%)
Mar 04, 2013	6.229	6.256	6.201	6.229	209,769	-0.02(-0.28%)

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.