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 )

6.400 +0.020 (+0.31%)
Streaming Delayed Price Updated: 2:59 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 (%)
Dec 29, 2017 6.245 6.245 6.245 0 +0.04(+0.60%)
Dec 28, 2017 6.154 6.208 6.154 6.208 87,396 +0.05(+0.78%)
Dec 27, 2017 6.154 6.175 6.154 6.159 48,904 +0.00(+0.00%)
Dec 26, 2017 6.100 6.159 6.100 6.159 70,540 +0.03(+0.44%)
Dec 22, 2017 6.095 6.143 6.095 6.133 33,152 +0.02(+0.35%)
Dec 21, 2017 6.149 6.149 6.100 6.111 63,535 -0.01(-0.18%)
Dec 20, 2017 6.127 6.127 6.090 6.122 51,020 +0.02(+0.26%)
Dec 19, 2017 6.100 6.133 6.078 6.106 85,126 +0.01(+0.09%)
Dec 18, 2017 6.063 6.100 6.063 6.100 31,423 +0.04(+0.71%)
Dec 15, 2017 6.074 6.116 6.058 6.058 126,295 -0.01(-0.09%)
Dec 14, 2017 6.106 6.106 6.058 6.063 55,822 -0.03(-0.53%)
Dec 13, 2017 6.063 6.106 6.053 6.095 131,754 +0.04(+0.59%)
Dec 12, 2017 6.090 6.090 6.036 6.059 74,539 +0.00(+0.03%)
Dec 11, 2017 6.041 6.090 6.025 6.058 129,551 +0.01(+0.09%)
Dec 08, 2017 6.063 6.090 6.052 6.052 55,056 -0.03(-0.44%)
Dec 07, 2017 6.095 6.106 6.079 6.079 31,167 -0.04(-0.61%)
Dec 06, 2017 6.090 6.122 6.090 6.116 22,524 +0.01(+0.18%)
Dec 05, 2017 6.068 6.106 6.068 6.106 73,624 +0.04(+0.71%)
Dec 04, 2017 6.122 6.004 6.063 211,714 +0.02(+0.36%)
Dec 01, 2017 6.009 6.041 5.988 6.041 71,935 +0.05(+0.76%)
Nov 30, 2017 5.991 6.005 5.964 5.996 88,010 +0.01(+0.18%)
Nov 29, 2017 6.049 6.049 5.985 5.985 54,583 -0.04(-0.71%)
Nov 28, 2017 6.060 6.060 5.996 6.028 51,277 -0.03(-0.44%)
Nov 27, 2017 6.033 6.054 5.988 6.054 83,311 +0.04(+0.71%)
Nov 24, 2017 5.996 6.039 5.996 6.012 18,363 +0.01(+0.18%)
Nov 22, 2017 5.964 6.001 5.959 6.001 64,007 +0.05(+0.89%)
Nov 21, 2017 5.953 5.980 5.932 5.948 87,365 -0.01(-0.09%)
Nov 20, 2017 5.969 5.975 5.911 5.953 61,976 +0.01(+0.09%)
Nov 17, 2017 5.916 5.959 5.916 5.948 50,711 +0.03(+0.54%)
Nov 16, 2017 5.874 5.943 5.874 5.916 60,485 +0.06(+1.00%)
Nov 15, 2017 5.921 5.927 5.842 5.858 160,598 -0.05(-0.90%)
Nov 14, 2017 5.948 5.960 5.906 5.911 62,810 -0.05(-0.89%)
Nov 13, 2017 5.948 5.985 5.948 5.964 134,237 +0.00(+0.00%)
Nov 10, 2017 5.985 5.985 5.953 5.964 125,029 -0.01(-0.09%)
Nov 09, 2017 6.007 6.007 5.959 5.969 127,699 -0.04(-0.62%)
Nov 08, 2017 6.044 6.044 5.991 6.007 92,442 -0.04(-0.62%)
Nov 07, 2017 6.054 6.054 6.025 6.044 45,907 -0.01(-0.09%)
Nov 06, 2017 6.092 6.092 6.028 6.049 34,721 -0.03(-0.44%)
Nov 03, 2017 6.092 6.097 6.070 6.076 22,681 -0.03(-0.44%)
Nov 02, 2017 6.129 6.129 6.086 6.102 61,857 -0.02(-0.26%)
Nov 01, 2017 6.172 6.172 6.113 6.118 44,651 -0.00(-0.04%)
Oct 31, 2017 6.068 6.132 6.068 6.121 247,437 +0.05(+0.87%)
Oct 30, 2017 6.036 6.068 6.036 6.068 103,813 +0.04(+0.61%)
Oct 27, 2017 6.036 6.063 6.026 6.031 141,862 -0.01(-0.17%)
Oct 26, 2017 6.089 6.100 6.042 6.042 156,183 -0.04(-0.61%)
Oct 25, 2017 6.132 6.137 6.079 6.079 112,251 -0.06(-0.95%)
Oct 24, 2017 6.184 6.184 6.137 6.137 95,487 -0.03(-0.43%)
Oct 23, 2017 6.174 6.184 6.161 6.163 100,366 -0.02(-0.26%)
Oct 20, 2017 6.190 6.195 6.156 6.179 120,331 -0.01(-0.09%)
Oct 19, 2017 6.184 6.216 6.179 6.184 43,968 +0.00(+0.00%)
Oct 18, 2017 6.216 6.216 6.174 6.184 92,944 -0.03(-0.51%)
Oct 17, 2017 6.200 6.221 6.169 6.216 95,307 +0.00(+0.00%)
Oct 16, 2017 6.184 6.216 6.184 6.216 134,559 +0.01(+0.09%)
Oct 13, 2017 6.190 6.211 6.190 6.211 61,630 +0.03(+0.43%)
Oct 12, 2017 6.137 6.190 6.137 6.184 131,109 +0.03(+0.43%)
Oct 11, 2017 6.158 6.160 6.147 6.158 180,843 +0.00(+0.00%)
Oct 10, 2017 6.174 6.174 6.142 6.158 168,221 -0.02(-0.26%)
Oct 09, 2017 6.163 6.174 6.142 6.174 118,409 -0.01(-0.17%)
Oct 06, 2017 6.190 6.195 6.169 6.184 46,072 -0.01(-0.09%)
Oct 05, 2017 6.184 6.200 6.184 6.190 35,339 -0.02(-0.25%)
Oct 04, 2017 6.190 6.206 6.158 6.206 75,254 +0.01(+0.17%)
Oct 03, 2017 6.200 6.237 6.190 6.195 63,503 -0.02(-0.26%)
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.