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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.242	5.265	5.199	5.204	79,806	-0.04(-0.72%)
May 27, 2016	5.242	5.242	5.242	5.242	27,268	-0.00(-0.09%)
May 26, 2016	5.275	5.317	5.232	5.246	97,143	-0.03(-0.54%)
May 25, 2016	5.308	5.313	5.265	5.275	48,898	+0.01(+0.27%)
May 24, 2016	5.256	5.336	5.256	5.261	65,650	+0.00(+0.09%)
May 23, 2016	5.251	5.299	5.209	5.256	76,572	+0.03(+0.62%)
May 20, 2016	5.223	5.242	5.204	5.223	30,690	+0.02(+0.37%)
May 19, 2016	5.204	5.237	5.180	5.204	60,657	-0.01(-0.27%)
May 18, 2016	5.185	5.228	5.185	5.218	92,967	+0.01(+0.27%)
May 17, 2016	5.270	5.270	5.204	5.204	43,958	-0.05(-0.99%)
May 16, 2016	5.256	5.284	5.237	5.256	103,328	+0.00(+0.09%)
May 13, 2016	5.242	5.275	5.234	5.251	18,182	+0.00(+0.09%)
May 12, 2016	5.237	5.261	5.223	5.246	101,164	+0.04(+0.82%)
May 11, 2016	5.194	5.237	5.185	5.204	108,585	+0.02(+0.37%)
May 10, 2016	5.180	5.199	5.171	5.185	46,429	+0.00(+0.09%)
May 09, 2016	5.176	5.232	5.176	5.180	158,313	-0.01(-0.18%)
May 06, 2016	5.223	5.223	5.185	5.190	44,019	-0.02(-0.36%)
May 05, 2016	5.204	5.232	5.199	5.209	130,795	-0.00(-0.09%)
May 04, 2016	5.228	5.232	5.194	5.213	87,737	-0.00(-0.09%)
May 03, 2016	5.228	5.246	5.204	5.218	85,744	+0.00(+0.09%)
May 02, 2016	5.204	5.229	5.204	5.213	44,045	+0.00(+0.05%)
Apr 29, 2016	5.202	5.220	5.202	5.211	48,533	+0.02(+0.45%)
Apr 28, 2016	5.173	5.206	5.173	5.188	50,606	+0.03(+0.55%)
Apr 27, 2016	5.150	5.188	5.126	5.159	76,617	+0.04(+0.83%)
Apr 26, 2016	5.108	5.155	5.108	5.117	52,262	+0.02(+0.37%)
Apr 25, 2016	5.169	5.169	5.084	5.098	70,677	-0.07(-1.36%)
Apr 22, 2016	5.183	5.183	5.169	5.169	79,890	-0.00(-0.09%)
Apr 21, 2016	5.178	5.197	5.164	5.173	46,471	+0.01(+0.18%)
Apr 20, 2016	5.112	5.177	5.112	5.164	44,941	+0.04(+0.73%)
Apr 19, 2016	5.164	5.175	5.126	5.126	164,424	-0.03(-0.55%)
Apr 18, 2016	5.131	5.169	5.131	5.155	113,864	+0.02(+0.46%)
Apr 15, 2016	5.126	5.164	5.112	5.131	101,865	+0.00(+0.09%)
Apr 14, 2016	5.098	5.126	5.098	5.126	24,914	+0.03(+0.55%)
Apr 13, 2016	5.070	5.112	5.070	5.098	58,408	+0.03(+0.56%)
Apr 12, 2016	5.051	5.089	5.042	5.070	44,785	+0.03(+0.65%)
Apr 11, 2016	5.056	5.070	5.014	5.037	435,806	-0.01(-0.19%)
Apr 08, 2016	5.098	5.098	5.037	5.047	38,554	-0.02(-0.46%)
Apr 07, 2016	5.065	5.089	5.065	5.070	32,271	+0.00(+0.00%)
Apr 06, 2016	5.070	5.075	5.047	5.070	85,776	+0.01(+0.28%)
Apr 05, 2016	5.056	5.070	5.047	5.056	76,365	+0.00(+0.00%)
Apr 04, 2016	5.103	5.114	5.056	5.056	123,598	-0.06(-1.10%)
Apr 01, 2016	5.112	5.112	5.084	5.112	49,657	-0.00(-0.05%)
Mar 31, 2016	5.054	5.115	5.044	5.115	59,237	+0.07(+1.39%)
Mar 30, 2016	5.031	5.059	5.031	5.045	70,407	+0.02(+0.46%)
Mar 29, 2016	5.012	5.031	4.984	5.021	53,702	+0.02(+0.37%)
Mar 28, 2016	5.012	5.012	4.981	5.003	120,452	+0.01(+0.28%)
Mar 24, 2016	4.970	4.989	4.989	4.989	96,428	-0.02(-0.47%)
Mar 23, 2016	5.040	5.091	5.007	5.012	33,653	-0.02(-0.46%)
Mar 22, 2016	5.040	5.054	5.021	5.035	38,144	-0.03(-0.64%)
Mar 21, 2016	5.017	5.068	5.017	5.068	42,171	+0.06(+1.21%)
Mar 18, 2016	4.947	5.054	4.947	5.007	54,370	+0.06(+1.13%)
Mar 17, 2016	4.905	4.970	4.905	4.951	91,759	+0.05(+0.95%)
Mar 16, 2016	4.877	4.914	4.873	4.905	68,770	+0.00(+0.10%)
Mar 15, 2016	4.909	4.919	4.872	4.900	37,855	+0.00(+0.10%)
Mar 14, 2016	4.942	4.968	4.886	4.895	82,429	-0.05(-0.94%)
Mar 11, 2016	4.900	4.942	4.886	4.942	33,295	+0.06(+1.15%)
Mar 10, 2016	4.881	4.900	4.844	4.886	67,536	+0.03(+0.58%)
Mar 09, 2016	4.849	4.877	4.835	4.858	81,122	+0.02(+0.48%)
Mar 08, 2016	4.867	4.867	4.830	4.835	32,301	-0.04(-0.86%)
Mar 07, 2016	4.825	4.877	4.825	4.877	406,322	+0.05(+1.06%)
Mar 04, 2016	4.793	4.816	4.783	4.825	64,915	+0.03(+0.58%)
Mar 03, 2016	4.746	4.797	4.741	4.797	35,987	+0.05(+0.98%)
Mar 02, 2016	4.732	4.760	4.723	4.751	61,388	+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.