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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 5.308 5.360 5.308 5.360 38,222 +0.04(+0.76%)
Nov 29, 2018 5.296 5.366 5.296 5.319 44,120 +0.00(+0.00%)
Nov 28, 2018 5.296 5.389 5.293 5.319 97,991 +0.03(+0.55%)
Nov 27, 2018 5.343 5.343 5.259 5.290 93,131 -0.03(-0.65%)
Nov 26, 2018 5.325 5.354 5.302 5.325 59,076 +0.02(+0.33%)
Nov 23, 2018 5.308 5.314 5.302 5.308 18,678 +0.01(+0.11%)
Nov 21, 2018 5.302 5.302 5.302 0 +0.02(+0.33%)
Nov 20, 2018 5.273 5.296 5.250 5.285 121,896 +0.00(+0.00%)
Nov 19, 2018 5.302 5.325 5.285 5.285 88,127 -0.02(-0.44%)
Nov 16, 2018 5.314 5.360 5.302 5.308 212,558 +0.01(+0.11%)
Nov 15, 2018 5.308 5.331 5.299 5.302 81,097 -0.01(-0.11%)
Nov 14, 2018 5.308 5.319 5.289 5.308 389,488 +0.01(+0.11%)
Nov 13, 2018 5.319 5.322 5.285 5.302 126,069 +0.00(+0.00%)
Nov 12, 2018 5.319 5.333 5.285 5.302 80,116 -0.01(-0.22%)
Nov 09, 2018 5.331 5.348 5.308 5.314 75,061 -0.02(-0.43%)
Nov 08, 2018 5.343 5.366 5.331 5.337 83,423 +0.01(+0.11%)
Nov 07, 2018 5.343 5.354 5.325 5.331 65,751 +0.04(+0.77%)
Nov 06, 2018 5.273 5.331 5.273 5.290 136,666 +0.02(+0.33%)
Nov 05, 2018 5.279 5.308 5.272 5.273 112,929 +0.01(+0.22%)
Nov 02, 2018 5.244 5.285 5.244 5.262 70,910 +0.00(+0.00%)
Nov 01, 2018 5.256 5.267 5.236 5.262 67,952 +0.03(+0.55%)
Oct 31, 2018 5.238 5.256 5.192 5.233 46,639 -0.01(-0.11%)
Oct 30, 2018 5.250 5.250 5.210 5.238 588,644 -0.01(-0.11%)
Oct 29, 2018 5.256 5.268 5.221 5.244 133,896 +0.01(+0.22%)
Oct 26, 2018 5.284 5.290 5.233 5.233 108,582 -0.06(-1.19%)
Oct 25, 2018 5.336 5.336 5.279 5.296 132,786 +0.01(+0.11%)
Oct 24, 2018 5.324 5.342 5.290 5.290 56,534 -0.05(-0.86%)
Oct 23, 2018 5.319 5.336 5.319 5.336 95,080 +0.01(+0.20%)
Oct 22, 2018 5.296 5.325 5.296 5.325 56,673 -0.00(-0.09%)
Oct 19, 2018 5.336 5.342 5.227 5.330 131,414 -0.02(-0.43%)
Oct 18, 2018 5.353 5.353 5.330 5.353 22,392 +0.01(+0.11%)
Oct 17, 2018 5.353 5.359 5.339 5.347 38,592 +0.01(+0.11%)
Oct 16, 2018 5.313 5.342 5.294 5.342 87,575 +0.06(+1.20%)
Oct 15, 2018 5.290 5.290 5.273 5.279 78,923 +0.00(+0.00%)
Oct 12, 2018 5.284 5.284 5.256 5.279 98,648 +0.03(+0.66%)
Oct 11, 2018 5.302 5.302 5.215 5.244 119,766 -0.04(-0.76%)
Oct 10, 2018 5.296 5.307 5.258 5.284 58,428 -0.01(-0.22%)
Oct 09, 2018 5.313 5.319 5.273 5.296 48,783 -0.02(-0.32%)
Oct 08, 2018 5.302 5.324 5.302 5.313 56,353 -0.01(-0.22%)
Oct 05, 2018 5.330 5.347 5.319 5.324 39,738 -0.05(-0.85%)
Oct 04, 2018 5.428 5.430 5.296 5.370 49,648 -0.07(-1.21%)
Oct 03, 2018 5.445 5.485 5.436 5.436 53,848 -0.00(-0.06%)
Oct 02, 2018 5.462 5.471 5.422 5.439 52,154 -0.03(-0.52%)
Oct 01, 2018 5.474 5.474 5.462 5.468 25,861 -0.01(-0.10%)
Sep 28, 2018 5.405 5.474 5.405 5.474 48,281 +0.06(+1.16%)
Sep 27, 2018 5.451 5.456 5.411 5.411 68,240 -0.02(-0.42%)
Sep 26, 2018 5.434 5.468 5.434 5.434 105,773 +0.00(+0.00%)
Sep 25, 2018 5.439 5.445 5.434 5.434 51,234 -0.02(-0.31%)
Sep 24, 2018 5.451 5.451 5.420 5.451 40,372 -0.01(-0.10%)
Sep 21, 2018 5.411 5.457 5.326 5.457 65,838 +0.03(+0.63%)
Sep 20, 2018 5.428 5.428 5.417 5.422 46,973 +0.02(+0.32%)
Sep 19, 2018 5.411 5.417 5.400 5.405 74,476 +0.02(+0.32%)
Sep 18, 2018 5.394 5.394 5.365 5.388 53,494 -0.01(-0.21%)
Sep 17, 2018 5.411 5.419 5.394 5.400 45,108 -0.01(-0.11%)
Sep 14, 2018 5.405 5.417 5.377 5.405 15,450 +0.00(+0.00%)
Sep 13, 2018 5.400 5.428 5.381 5.405 61,719 +0.02(+0.42%)
Sep 12, 2018 5.331 5.383 5.331 5.383 84,204 +0.05(+0.96%)
Sep 11, 2018 5.308 5.331 5.297 5.331 86,611 +0.01(+0.21%)
Sep 10, 2018 5.365 5.382 5.314 5.320 53,976 -0.03(-0.64%)
Sep 07, 2018 5.354 5.371 5.354 5.354 35,816 -0.01(-0.21%)
Sep 06, 2018 5.439 5.439 5.360 5.365 59,005 -0.05(-0.95%)
Sep 05, 2018 5.383 5.451 5.383 5.417 64,835 -0.01(-0.21%)
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.