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 )

6.430 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2017 5.611 5.671 5.611 5.666 79,948 +0.05(+0.89%)
Jan 30, 2017 5.601 5.616 5.601 5.616 46,560 +0.01(+0.18%)
Jan 27, 2017 5.621 5.621 5.601 5.606 64,752 -0.01(-0.27%)
Jan 26, 2017 5.626 5.636 5.616 5.621 31,130 -0.02(-0.35%)
Jan 25, 2017 5.636 5.656 5.636 5.641 41,470 +0.01(+0.18%)
Jan 24, 2017 5.606 5.641 5.606 5.631 52,150 +0.01(+0.27%)
Jan 23, 2017 5.591 5.631 5.591 5.616 118,677 +0.01(+0.27%)
Jan 20, 2017 5.611 5.615 5.584 5.601 53,091 -0.01(-0.27%)
Jan 19, 2017 5.611 5.626 5.591 5.616 80,221 +0.00(+0.00%)
Jan 18, 2017 5.626 5.629 5.608 5.616 27,978 +0.00(+0.09%)
Jan 17, 2017 5.571 5.611 5.571 5.611 75,006 +0.05(+0.99%)
Jan 13, 2017 5.556 5.556 5.556 0 -0.00(-0.09%)
Jan 12, 2017 5.571 5.571 5.526 5.561 52,393 -0.01(-0.27%)
Jan 11, 2017 5.561 5.586 5.546 5.576 47,936 +0.01(+0.18%)
Jan 10, 2017 5.536 5.574 5.536 5.566 60,920 +0.01(+0.18%)
Jan 09, 2017 5.516 5.561 5.516 5.556 58,346 +0.02(+0.36%)
Jan 06, 2017 5.511 5.541 5.506 5.536 46,342 +0.00(+0.09%)
Jan 05, 2017 5.421 5.534 5.421 5.531 88,796 +0.00(+0.00%)
Jan 04, 2017 5.526 5.541 5.526 5.531 247,781 +0.01(+0.27%)
Jan 03, 2017 5.526 5.546 5.501 5.516 122,066 -0.01(-0.23%)
Dec 30, 2016 5.529 5.529 5.529 0 +0.04(+0.72%)
Dec 29, 2016 5.514 5.529 5.479 5.489 62,061 +0.02(+0.36%)
Dec 28, 2016 5.449 5.479 5.449 5.469 47,216 +0.01(+0.27%)
Dec 27, 2016 5.390 5.503 5.390 5.454 73,866 +0.05(+0.87%)
Dec 23, 2016 5.407 5.407 5.407 0 -0.01(-0.23%)
Dec 22, 2016 5.434 5.434 5.410 5.420 30,941 +0.01(+0.18%)
Dec 21, 2016 5.425 5.430 5.353 5.410 89,149 -0.01(-0.18%)
Dec 20, 2016 5.415 5.420 5.385 5.420 55,957 -0.01(-0.18%)
Dec 19, 2016 5.400 5.430 5.395 5.430 60,297 +0.01(+0.18%)
Dec 16, 2016 5.380 5.459 5.380 5.420 115,080 +0.02(+0.46%)
Dec 15, 2016 5.415 5.444 5.395 5.395 97,891 -0.04(-0.73%)
Dec 14, 2016 5.390 5.474 5.390 5.434 72,130 +0.00(+0.00%)
Dec 13, 2016 5.400 5.469 5.332 5.434 103,333 +0.01(+0.27%)
Dec 12, 2016 5.425 5.469 5.314 5.420 130,691 +0.00(+0.00%)
Dec 09, 2016 5.430 5.463 5.410 5.420 56,696 -0.03(-0.62%)
Dec 08, 2016 5.385 5.459 5.385 5.453 54,108 +0.03(+0.62%)
Dec 07, 2016 5.365 5.424 5.365 5.420 73,117 +0.09(+1.77%)
Dec 06, 2016 5.266 5.354 5.266 5.325 73,379 +0.02(+0.47%)
Dec 05, 2016 5.276 5.375 5.261 5.301 33,888 +0.01(+0.28%)
Dec 02, 2016 5.321 5.321 5.271 5.286 50,218 -0.02(-0.37%)
Dec 01, 2016 5.335 5.335 5.276 5.306 55,479 -0.06(-1.06%)
Nov 30, 2016 5.377 5.387 5.348 5.363 67,788 -0.01(-0.18%)
Nov 29, 2016 5.363 5.401 5.348 5.372 73,931 -0.01(-0.15%)
Nov 28, 2016 5.372 5.382 5.368 5.381 28,460 -0.02(-0.30%)
Nov 25, 2016 5.407 5.412 5.391 5.397 25,080 -0.02(-0.45%)
Nov 23, 2016 5.422 5.422 5.422 0 -0.02(-0.36%)
Nov 22, 2016 5.422 5.473 5.387 5.441 98,590 +0.05(+1.00%)
Nov 21, 2016 5.328 5.407 5.315 5.387 42,011 +0.06(+1.11%)
Nov 18, 2016 5.333 5.338 5.313 5.328 28,590 -0.00(-0.09%)
Nov 17, 2016 5.254 5.333 5.254 5.333 36,665 +0.08(+1.50%)
Nov 16, 2016 5.225 5.279 5.225 5.254 36,220 -0.02(-0.47%)
Nov 15, 2016 5.205 5.299 5.195 5.279 98,354 +0.11(+2.09%)
Nov 14, 2016 5.245 5.245 5.063 5.171 63,605 -0.11(-2.14%)
Nov 11, 2016 5.382 5.382 5.230 5.284 90,010 -0.17(-3.16%)
Nov 10, 2016 5.569 5.569 5.417 5.456 108,781 -0.06(-1.07%)
Nov 09, 2016 5.589 5.589 5.510 5.515 55,938 -0.09(-1.58%)
Nov 08, 2016 5.559 5.604 5.559 5.604 20,299 +0.04(+0.80%)
Nov 07, 2016 5.559 5.584 5.540 5.559 60,170 +0.01(+0.27%)
Nov 04, 2016 5.579 5.584 5.535 5.545 48,222 -0.01(-0.27%)
Nov 03, 2016 5.559 5.609 5.559 5.559 46,184 -0.01(-0.18%)
Nov 02, 2016 5.609 5.609 5.510 5.569 146,416 -0.04(-0.70%)
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.