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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.025	5.025	5.004	5.025	97,136	-0.01(-0.26%)
May 28, 2015	5.034	5.038	5.017	5.038	110,220	-0.01(-0.17%)
May 27, 2015	5.038	5.051	5.017	5.047	152,476	-0.01(-0.26%)
May 26, 2015	5.060	5.062	5.051	5.060	50,210	-0.01(-0.17%)
May 22, 2015	5.082	5.069	5.069	5.069	78,644	-0.00(-0.09%)
May 21, 2015	5.056	5.077	5.056	5.073	137,508	+0.02(+0.43%)
May 20, 2015	5.038	5.069	5.038	5.051	118,742	+0.00(+0.00%)
May 19, 2015	5.082	5.090	5.047	5.051	345,688	-0.04(-0.85%)
May 18, 2015	5.060	5.095	5.056	5.095	224,402	+0.03(+0.69%)
May 15, 2015	5.030	5.060	5.012	5.060	148,636	+0.05(+0.95%)
May 14, 2015	4.999	5.021	4.995	5.012	162,368	+0.04(+0.87%)
May 13, 2015	5.021	5.030	4.956	4.969	258,203	-0.06(-1.12%)
May 12, 2015	4.982	5.025	4.978	5.025	295,077	+0.01(+0.26%)
May 11, 2015	5.004	5.034	5.004	5.012	92,069	-0.01(-0.26%)
May 08, 2015	4.995	5.034	4.995	5.025	130,940	+0.05(+1.05%)
May 07, 2015	5.004	5.012	4.969	4.973	108,675	-0.03(-0.52%)
May 06, 2015	5.051	5.051	4.982	4.999	119,588	-0.04(-0.77%)
May 05, 2015	5.064	5.064	5.034	5.038	93,165	-0.04(-0.85%)
May 04, 2015	5.099	5.099	5.073	5.082	98,817	-0.00(-0.09%)
May 01, 2015	5.103	5.103	5.073	5.086	93,358	-0.01(-0.17%)
Apr 30, 2015	5.065	5.095	5.052	5.095	197,922	+0.01(+0.25%)
Apr 29, 2015	5.030	5.082	5.030	5.082	234,731	+0.02(+0.34%)
Apr 28, 2015	5.043	5.069	5.043	5.065	86,474	+0.00(+0.09%)
Apr 27, 2015	5.030	5.065	5.030	5.060	149,951	+0.02(+0.43%)
Apr 24, 2015	5.035	5.047	5.035	5.039	91,248	-0.00(-0.09%)
Apr 23, 2015	5.030	5.047	5.015	5.043	148,543	+0.02(+0.34%)
Apr 22, 2015	5.026	5.026	5.009	5.026	136,786	+0.02(+0.34%)
Apr 21, 2015	4.991	5.017	4.991	5.009	154,657	+0.02(+0.34%)
Apr 20, 2015	5.035	5.035	4.987	4.991	299,612	-0.03(-0.60%)
Apr 17, 2015	5.017	5.035	5.017	5.022	143,058	-0.02(-0.34%)
Apr 16, 2015	5.009	5.047	5.009	5.039	223,883	+0.01(+0.26%)
Apr 15, 2015	5.000	5.026	4.996	5.026	138,742	+0.04(+0.78%)
Apr 14, 2015	5.000	5.004	4.987	4.987	206,923	-0.01(-0.26%)
Apr 13, 2015	5.004	5.017	4.983	5.000	166,997	-0.00(-0.09%)
Apr 10, 2015	5.039	5.039	5.000	5.004	377,035	-0.02(-0.43%)
Apr 09, 2015	5.047	5.050	5.013	5.026	249,677	-0.01(-0.17%)
Apr 08, 2015	5.035	5.050	5.030	5.035	177,318	+0.02(+0.43%)
Apr 07, 2015	4.996	5.026	4.996	5.013	198,148	+0.02(+0.34%)
Apr 06, 2015	4.961	5.013	4.961	4.996	168,986	+0.03(+0.52%)
Apr 02, 2015	4.970	4.970	4.970	4.970	611,899	-0.03(-0.69%)
Apr 01, 2015	5.026	5.026	4.966	5.004	231,710	+0.00(+0.00%)
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%)

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.