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: 11:59 AM 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 (%)
Mar 31, 2017 5.867 5.887 5.847 5.872 113,160 +0.02(+0.26%)
Mar 30, 2017 5.857 5.877 5.857 5.857 100,682 -0.02(-0.26%)
Mar 29, 2017 5.847 5.877 5.847 5.872 103,181 +0.02(+0.26%)
Mar 28, 2017 5.847 5.882 5.838 5.857 95,885 +0.00(+0.00%)
Mar 27, 2017 5.826 5.872 5.826 5.857 99,320 +0.01(+0.17%)
Mar 24, 2017 5.837 5.862 5.837 5.847 103,363 +0.02(+0.26%)
Mar 23, 2017 5.791 5.847 5.791 5.832 31,195 +0.04(+0.61%)
Mar 22, 2017 5.756 5.806 5.756 5.796 30,506 +0.04(+0.70%)
Mar 21, 2017 5.816 5.841 5.756 5.756 111,128 -0.06(-0.96%)
Mar 20, 2017 5.776 5.822 5.776 5.811 44,206 +0.02(+0.26%)
Mar 17, 2017 5.786 5.801 5.781 5.796 52,709 +0.03(+0.44%)
Mar 16, 2017 5.766 5.792 5.766 5.771 45,704 -0.01(-0.17%)
Mar 15, 2017 5.751 5.781 5.685 5.781 62,610 +0.05(+0.79%)
Mar 14, 2017 5.730 5.746 5.730 5.736 27,997 +0.01(+0.18%)
Mar 13, 2017 5.736 5.761 5.725 5.725 86,216 +0.01(+0.09%)
Mar 10, 2017 5.715 5.736 5.700 5.720 43,842 +0.02(+0.27%)
Mar 09, 2017 5.756 5.756 5.698 5.705 192,585 -0.07(-1.14%)
Mar 08, 2017 5.776 5.786 5.767 5.771 91,499 -0.01(-0.18%)
Mar 07, 2017 5.781 5.796 5.781 5.781 54,751 -0.01(-0.09%)
Mar 06, 2017 5.776 5.786 5.751 5.786 37,596 +0.02(+0.26%)
Mar 03, 2017 5.791 5.791 5.771 5.771 36,122 -0.02(-0.26%)
Mar 02, 2017 5.832 5.832 5.786 5.786 92,085 -0.04(-0.69%)
Mar 01, 2017 5.832 5.847 5.821 5.826 36,496 +0.01(+0.22%)
Feb 28, 2017 5.789 5.824 5.789 5.814 18,758 +0.03(+0.52%)
Feb 27, 2017 5.784 5.799 5.779 5.784 57,469 -0.01(-0.09%)
Feb 24, 2017 5.804 5.819 5.789 5.789 59,307 +0.01(+0.09%)
Feb 23, 2017 5.794 5.799 5.779 5.784 61,592 +0.01(+0.17%)
Feb 22, 2017 5.779 5.804 5.774 5.774 36,905 +0.01(+0.09%)
Feb 21, 2017 5.774 5.789 5.764 5.769 122,578 -0.01(-0.09%)
Feb 17, 2017 5.774 5.774 5.774 0 +0.00(+0.00%)
Feb 16, 2017 5.784 5.784 5.759 5.774 130,697 +0.02(+0.26%)
Feb 15, 2017 5.764 5.789 5.759 5.759 175,263 +0.02(+0.26%)
Feb 14, 2017 5.723 5.750 5.723 5.744 28,337 +0.01(+0.09%)
Feb 13, 2017 5.723 5.739 5.713 5.739 34,924 +0.01(+0.18%)
Feb 10, 2017 5.713 5.729 5.689 5.729 36,545 +0.02(+0.26%)
Feb 09, 2017 5.683 5.713 5.683 5.713 24,393 +0.03(+0.50%)
Feb 08, 2017 5.678 5.687 5.673 5.685 23,947 +0.01(+0.20%)
Feb 07, 2017 5.673 5.678 5.658 5.673 26,580 +0.01(+0.09%)
Feb 06, 2017 5.633 5.668 5.633 5.668 52,838 +0.02(+0.36%)
Feb 03, 2017 5.638 5.661 5.633 5.648 98,026 +0.01(+0.18%)
Feb 02, 2017 5.663 5.668 5.628 5.638 200,226 -0.02(-0.27%)
Feb 01, 2017 5.679 5.703 5.618 5.653 72,507 -0.01(-0.22%)
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%)
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.