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 (%)
Mar 29, 2018 6.219 6.219 6.219 0 +0.01(+0.18%)
Mar 28, 2018 6.197 6.224 6.183 6.208 48,013 +0.01(+0.18%)
Mar 27, 2018 6.191 6.219 6.191 6.197 18,784 -0.02(-0.26%)
Mar 26, 2018 6.219 6.257 6.159 6.213 105,309 +0.01(+0.18%)
Mar 23, 2018 6.240 6.240 6.200 6.202 48,203 +0.00(+0.00%)
Mar 22, 2018 6.202 6.224 6.197 6.202 21,486 +0.01(+0.18%)
Mar 21, 2018 6.219 6.227 6.191 6.191 44,110 -0.01(-0.10%)
Mar 20, 2018 6.208 6.219 6.191 6.198 18,180 -0.03(-0.42%)
Mar 19, 2018 6.246 6.246 6.202 6.224 26,232 -0.02(-0.26%)
Mar 16, 2018 6.295 6.295 6.233 6.240 33,186 -0.05(-0.87%)
Mar 15, 2018 6.306 6.306 6.252 6.295 30,402 +0.01(+0.17%)
Mar 14, 2018 6.268 6.284 6.241 6.284 17,440 +0.03(+0.52%)
Mar 13, 2018 6.301 6.301 6.246 6.251 31,164 -0.01(-0.09%)
Mar 12, 2018 6.251 6.257 6.235 6.257 9,604 +0.01(+0.09%)
Mar 09, 2018 6.219 6.257 6.208 6.251 25,884 +0.01(+0.17%)
Mar 08, 2018 6.197 6.251 6.197 6.240 31,382 +0.04(+0.62%)
Mar 07, 2018 6.213 6.202 10,419 +0.01(+0.18%)
Mar 06, 2018 6.202 6.202 6.175 6.191 45,242 +0.03(+0.44%)
Mar 05, 2018 6.186 6.205 6.159 6.164 34,864 -0.02(-0.32%)
Mar 02, 2018 6.148 6.213 6.148 6.184 42,516 +0.02(+0.32%)
Mar 01, 2018 6.219 6.219 6.164 6.164 35,917 -0.05(-0.75%)
Feb 28, 2018 6.254 6.254 6.205 6.210 26,858 -0.03(-0.43%)
Feb 27, 2018 6.265 6.271 6.232 6.238 56,829 -0.02(-0.26%)
Feb 26, 2018 6.200 6.274 6.200 6.254 45,013 +0.04(+0.70%)
Feb 23, 2018 6.189 6.216 6.176 6.210 47,330 +0.03(+0.53%)
Feb 22, 2018 6.194 6.194 6.172 6.178 68,014 +0.03(+0.44%)
Feb 21, 2018 6.189 6.210 6.140 6.151 34,058 -0.01(-0.18%)
Feb 20, 2018 6.183 6.205 6.118 6.162 65,214 -0.05(-0.87%)
Feb 16, 2018 6.216 6.216 6.216 0 +0.02(+0.26%)
Feb 15, 2018 6.254 6.254 6.145 6.200 45,951 +0.02(+0.35%)
Feb 14, 2018 6.178 6.194 6.132 6.178 71,405 -0.01(-0.09%)
Feb 13, 2018 6.151 6.183 6.145 6.183 29,177 +0.05(+0.80%)
Feb 12, 2018 6.102 6.172 6.102 6.135 31,792 +0.05(+0.89%)
Feb 09, 2018 6.210 6.210 6.069 6.080 79,771 -0.09(-1.41%)
Feb 08, 2018 6.216 6.216 6.167 6.167 19,550 -0.05(-0.79%)
Feb 07, 2018 6.194 6.265 6.194 6.216 22,852 +0.02(+0.35%)
Feb 06, 2018 6.145 6.200 6.138 6.194 76,106 +0.04(+0.62%)
Feb 05, 2018 6.259 6.259 6.132 6.156 93,811 -0.11(-1.82%)
Feb 02, 2018 6.297 6.319 6.248 6.270 38,353 -0.05(-0.86%)
Feb 01, 2018 6.314 6.324 6.292 6.324 65,463 +0.02(+0.30%)
Jan 31, 2018 6.354 6.365 6.278 6.305 85,740 -0.02(-0.26%)
Jan 30, 2018 6.359 6.375 6.251 6.322 123,320 -0.11(-1.68%)
Jan 29, 2018 6.348 6.435 6.305 6.429 197,060 +0.09(+1.36%)
Jan 26, 2018 6.359 6.381 6.343 6.343 97,007 -0.01(-0.17%)
Jan 25, 2018 6.365 6.370 6.333 6.354 19,949 +0.02(+0.26%)
Jan 24, 2018 6.327 6.340 6.316 6.338 96,977 +0.02(+0.34%)
Jan 23, 2018 6.316 6.332 6.316 6.316 36,124 +0.02(+0.26%)
Jan 22, 2018 6.305 6.322 6.295 6.300 41,709 -0.01(-0.09%)
Jan 19, 2018 6.327 6.332 6.268 6.305 51,534 -0.01(-0.17%)
Jan 18, 2018 6.327 6.327 6.274 6.316 58,888 -0.01(-0.21%)
Jan 17, 2018 6.322 6.332 6.308 6.330 35,847 +0.02(+0.30%)
Jan 16, 2018 6.332 6.332 6.311 6.311 36,549 +0.00(+0.00%)
Jan 12, 2018 6.311 6.311 6.311 0 +0.02(+0.26%)
Jan 11, 2018 6.327 6.327 6.281 6.295 76,668 -0.01(-0.09%)
Jan 10, 2018 6.300 6.311 6.300 6.300 73,626 -0.01(-0.17%)
Jan 09, 2018 6.316 6.335 6.289 6.311 198,974 -0.02(-0.26%)
Jan 08, 2018 6.289 6.327 6.289 6.327 109,044 +0.02(+0.26%)
Jan 05, 2018 6.305 6.322 6.300 6.311 69,574 +0.01(+0.17%)
Jan 04, 2018 6.289 6.305 6.268 6.300 67,349 +0.02(+0.34%)
Jan 03, 2018 6.235 6.278 6.230 6.278 56,442 +0.03(+0.53%)
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.