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 )

6.380 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2017 5.790 5.825 5.790 5.815 18,753 +0.03(+0.52%)
Feb 27, 2017 5.785 5.800 5.780 5.785 57,454 -0.01(-0.09%)
Feb 24, 2017 5.805 5.820 5.790 5.790 59,292 +0.01(+0.09%)
Feb 23, 2017 5.795 5.800 5.780 5.785 61,576 +0.01(+0.17%)
Feb 22, 2017 5.780 5.805 5.775 5.775 36,896 +0.01(+0.09%)
Feb 21, 2017 5.775 5.790 5.766 5.770 122,546 -0.01(-0.09%)
Feb 17, 2017 5.775 5.775 5.775 0 +0.00(+0.00%)
Feb 16, 2017 5.785 5.785 5.760 5.775 130,663 +0.02(+0.26%)
Feb 15, 2017 5.765 5.790 5.760 5.760 175,218 +0.02(+0.26%)
Feb 14, 2017 5.725 5.751 5.725 5.745 28,329 +0.01(+0.09%)
Feb 13, 2017 5.725 5.740 5.715 5.740 34,914 +0.01(+0.18%)
Feb 10, 2017 5.715 5.730 5.691 5.730 36,535 +0.02(+0.26%)
Feb 09, 2017 5.685 5.715 5.685 5.715 24,387 +0.03(+0.50%)
Feb 08, 2017 5.680 5.688 5.675 5.686 23,941 +0.01(+0.20%)
Feb 07, 2017 5.675 5.680 5.660 5.675 26,573 +0.01(+0.09%)
Feb 06, 2017 5.635 5.670 5.635 5.670 52,824 +0.02(+0.36%)
Feb 03, 2017 5.640 5.662 5.635 5.650 98,000 +0.01(+0.18%)
Feb 02, 2017 5.665 5.670 5.630 5.640 200,174 -0.02(-0.27%)
Feb 01, 2017 5.681 5.705 5.620 5.655 72,488 -0.01(-0.22%)
Jan 31, 2017 5.612 5.672 5.612 5.667 79,927 +0.05(+0.89%)
Jan 30, 2017 5.602 5.617 5.602 5.617 46,548 +0.01(+0.18%)
Jan 27, 2017 5.622 5.622 5.602 5.607 64,735 -0.01(-0.27%)
Jan 26, 2017 5.627 5.637 5.617 5.622 31,121 -0.02(-0.35%)
Jan 25, 2017 5.637 5.657 5.637 5.642 41,459 +0.01(+0.18%)
Jan 24, 2017 5.607 5.642 5.607 5.632 52,137 +0.01(+0.27%)
Jan 23, 2017 5.592 5.632 5.592 5.617 118,646 +0.01(+0.27%)
Jan 20, 2017 5.612 5.616 5.586 5.602 53,077 -0.01(-0.27%)
Jan 19, 2017 5.612 5.627 5.592 5.617 80,200 +0.00(+0.00%)
Jan 18, 2017 5.627 5.631 5.610 5.617 27,970 +0.00(+0.09%)
Jan 17, 2017 5.572 5.612 5.572 5.612 74,986 +0.05(+0.99%)
Jan 13, 2017 5.557 5.557 5.557 0 -0.00(-0.09%)
Jan 12, 2017 5.572 5.572 5.528 5.562 52,379 -0.01(-0.27%)
Jan 11, 2017 5.562 5.587 5.548 5.577 47,923 +0.01(+0.18%)
Jan 10, 2017 5.538 5.575 5.538 5.567 60,904 +0.01(+0.18%)
Jan 09, 2017 5.518 5.562 5.518 5.557 58,331 +0.02(+0.36%)
Jan 06, 2017 5.513 5.543 5.508 5.538 46,330 +0.00(+0.09%)
Jan 05, 2017 5.423 5.536 5.423 5.533 88,773 +0.00(+0.00%)
Jan 04, 2017 5.528 5.543 5.528 5.533 247,716 +0.01(+0.27%)
Jan 03, 2017 5.528 5.548 5.503 5.518 122,034 -0.01(-0.23%)
Dec 30, 2016 5.530 5.530 5.530 0 +0.04(+0.72%)
Dec 29, 2016 5.515 5.530 5.480 5.490 62,045 +0.02(+0.36%)
Dec 28, 2016 5.451 5.480 5.451 5.471 47,204 +0.01(+0.27%)
Dec 27, 2016 5.391 5.505 5.391 5.456 73,847 +0.05(+0.87%)
Dec 23, 2016 5.409 5.409 5.409 0 -0.01(-0.23%)
Dec 22, 2016 5.436 5.436 5.411 5.421 30,932 +0.01(+0.18%)
Dec 21, 2016 5.426 5.431 5.355 5.411 89,125 -0.01(-0.18%)
Dec 20, 2016 5.416 5.421 5.386 5.421 55,942 -0.01(-0.18%)
Dec 19, 2016 5.401 5.431 5.396 5.431 60,281 +0.01(+0.18%)
Dec 16, 2016 5.381 5.461 5.381 5.421 115,050 +0.02(+0.46%)
Dec 15, 2016 5.416 5.446 5.396 5.396 97,866 -0.04(-0.73%)
Dec 14, 2016 5.391 5.476 5.391 5.436 72,111 +0.00(+0.00%)
Dec 13, 2016 5.401 5.471 5.333 5.436 103,306 +0.01(+0.27%)
Dec 12, 2016 5.426 5.471 5.315 5.421 130,657 +0.00(+0.00%)
Dec 09, 2016 5.431 5.465 5.411 5.421 56,681 -0.03(-0.62%)
Dec 08, 2016 5.386 5.461 5.386 5.455 54,094 +0.03(+0.62%)
Dec 07, 2016 5.367 5.425 5.367 5.421 73,098 +0.09(+1.77%)
Dec 06, 2016 5.267 5.355 5.267 5.327 73,360 +0.02(+0.47%)
Dec 05, 2016 5.277 5.376 5.262 5.302 33,879 +0.01(+0.28%)
Dec 02, 2016 5.322 5.322 5.272 5.287 50,205 -0.02(-0.37%)
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.