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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.170	6.170	6.159	6.159	64,278	-0.01(-0.08%)
May 30, 2017	6.170	6.180	6.159	6.165	34,419	-0.01(-0.08%)
May 26, 2017	6.175	6.175	6.159	6.170	62,149	+0.01(+0.17%)
May 25, 2017	6.206	6.206	6.147	6.159	88,209	+0.01(+0.17%)
May 24, 2017	6.129	6.155	6.129	6.149	109,367	+0.01(+0.08%)
May 23, 2017	6.129	6.144	6.119	6.144	118,679	+0.03(+0.42%)
May 22, 2017	6.113	6.119	6.108	6.119	37,022	+0.02(+0.34%)
May 19, 2017	6.093	6.108	6.062	6.098	102,189	-0.02(-0.25%)
May 18, 2017	6.067	6.129	6.042	6.113	166,047	-0.01(-0.08%)
May 17, 2017	6.093	6.119	6.093	6.119	49,829	+0.02(+0.25%)
May 16, 2017	6.093	6.108	6.093	6.103	81,742	+0.02(+0.25%)
May 15, 2017	6.078	6.090	6.078	6.088	83,162	+0.02(+0.34%)
May 12, 2017	6.062	6.078	6.057	6.067	87,668	+0.02(+0.34%)
May 11, 2017	6.026	6.047	6.026	6.047	64,625	+0.03(+0.43%)
May 10, 2017	6.026	6.037	6.016	6.021	114,291	+0.00(+0.00%)
May 09, 2017	6.026	6.037	6.021	6.021	22,735	-0.01(-0.17%)
May 08, 2017	6.011	6.037	6.011	6.031	126,652	+0.02(+0.34%)
May 05, 2017	5.996	6.021	5.996	6.011	36,819	+0.01(+0.09%)
May 04, 2017	6.037	6.047	6.006	6.006	132,691	-0.03(-0.42%)
May 03, 2017	6.026	6.047	6.026	6.031	71,594	+0.00(+0.00%)
May 02, 2017	6.021	6.037	6.019	6.031	111,619	+0.01(+0.17%)
May 01, 2017	6.006	6.021	5.996	6.021	71,981	+0.03(+0.47%)
Apr 28, 2017	5.998	6.003	5.993	5.993	31,062	+0.00(+0.00%)
Apr 27, 2017	6.019	6.019	5.988	5.993	37,138	-0.03(-0.42%)
Apr 26, 2017	6.019	6.024	6.002	6.019	106,909	-0.01(-0.08%)
Apr 25, 2017	5.993	6.029	5.993	6.024	126,872	+0.04(+0.59%)
Apr 24, 2017	5.983	6.003	5.968	5.988	63,479	+0.02(+0.34%)
Apr 21, 2017	5.947	5.968	5.947	5.968	101,077	+0.02(+0.26%)
Apr 20, 2017	5.952	5.957	5.937	5.952	40,715	+0.01(+0.09%)
Apr 19, 2017	5.947	5.957	5.941	5.947	31,563	+0.01(+0.09%)
Apr 18, 2017	5.901	5.947	5.901	5.942	79,715	+0.04(+0.69%)
Apr 17, 2017	5.937	5.942	5.901	5.901	93,598	+0.00(+0.00%)
Apr 13, 2017	5.886	5.918	5.886	5.901	90,209	+0.01(+0.09%)
Apr 12, 2017	5.896	5.916	5.896	5.896	93,161	-0.01(-0.17%)
Apr 11, 2017	5.881	5.927	5.856	5.907	202,705	+0.00(+0.00%)
Apr 10, 2017	5.912	5.922	5.907	5.907	180,366	-0.01(-0.17%)
Apr 07, 2017	5.896	5.917	5.896	5.917	77,350	+0.02(+0.26%)
Apr 06, 2017	5.881	5.904	5.881	5.901	199,571	+0.01(+0.09%)
Apr 05, 2017	5.876	5.907	5.876	5.896	61,722	+0.02(+0.26%)
Apr 04, 2017	5.871	5.891	5.856	5.881	219,141	-0.02(-0.26%)
Apr 03, 2017	5.886	5.904	5.881	5.896	129,466	+0.02(+0.39%)
Mar 31, 2017	5.868	5.889	5.848	5.874	113,131	+0.02(+0.26%)
Mar 30, 2017	5.858	5.879	5.858	5.858	100,655	-0.02(-0.26%)
Mar 29, 2017	5.848	5.879	5.848	5.874	103,154	+0.02(+0.26%)
Mar 28, 2017	5.848	5.884	5.839	5.858	95,860	+0.00(+0.00%)
Mar 27, 2017	5.828	5.874	5.828	5.858	99,294	+0.01(+0.17%)
Mar 24, 2017	5.838	5.863	5.838	5.848	103,336	+0.02(+0.26%)
Mar 23, 2017	5.793	5.848	5.793	5.833	31,187	+0.04(+0.61%)
Mar 22, 2017	5.757	5.808	5.757	5.798	30,498	+0.04(+0.70%)
Mar 21, 2017	5.818	5.843	5.757	5.757	111,099	-0.06(-0.96%)
Mar 20, 2017	5.777	5.824	5.777	5.813	44,194	+0.02(+0.26%)
Mar 17, 2017	5.788	5.803	5.783	5.798	52,696	+0.03(+0.44%)
Mar 16, 2017	5.767	5.793	5.767	5.772	45,692	-0.01(-0.17%)
Mar 15, 2017	5.752	5.783	5.686	5.783	62,593	+0.05(+0.79%)
Mar 14, 2017	5.732	5.747	5.732	5.737	27,990	+0.01(+0.18%)
Mar 13, 2017	5.737	5.762	5.727	5.727	86,193	+0.01(+0.09%)
Mar 10, 2017	5.717	5.737	5.702	5.722	43,830	+0.02(+0.27%)
Mar 09, 2017	5.757	5.757	5.699	5.707	192,535	-0.07(-1.14%)
Mar 08, 2017	5.777	5.787	5.769	5.772	91,476	-0.01(-0.18%)
Mar 07, 2017	5.783	5.798	5.783	5.783	54,737	-0.01(-0.09%)
Mar 06, 2017	5.777	5.788	5.752	5.788	37,587	+0.02(+0.26%)
Mar 03, 2017	5.793	5.793	5.772	5.772	36,113	-0.02(-0.26%)
Mar 02, 2017	5.833	5.833	5.788	5.788	92,061	-0.04(-0.69%)

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.