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 (%)
Apr 28, 2017 5.998 6.003 5.993 5.993 31,062 +0.00(+0.00%)
Apr 27, 2017 6.019 6.019 5.988 5.993 37,138 -0.03(-0.42%)
Apr 26, 2017 6.019 6.024 6.002 6.019 106,909 -0.01(-0.08%)
Apr 25, 2017 5.993 6.029 5.993 6.024 126,872 +0.04(+0.59%)
Apr 24, 2017 5.983 6.003 5.968 5.988 63,479 +0.02(+0.34%)
Apr 21, 2017 5.947 5.968 5.947 5.968 101,077 +0.02(+0.26%)
Apr 20, 2017 5.952 5.957 5.937 5.952 40,715 +0.01(+0.09%)
Apr 19, 2017 5.947 5.957 5.941 5.947 31,563 +0.01(+0.09%)
Apr 18, 2017 5.901 5.947 5.901 5.942 79,715 +0.04(+0.69%)
Apr 17, 2017 5.937 5.942 5.901 5.901 93,598 +0.00(+0.00%)
Apr 13, 2017 5.886 5.918 5.886 5.901 90,209 +0.01(+0.09%)
Apr 12, 2017 5.896 5.916 5.896 5.896 93,161 -0.01(-0.17%)
Apr 11, 2017 5.881 5.927 5.856 5.907 202,705 +0.00(+0.00%)
Apr 10, 2017 5.912 5.922 5.907 5.907 180,366 -0.01(-0.17%)
Apr 07, 2017 5.896 5.917 5.896 5.917 77,350 +0.02(+0.26%)
Apr 06, 2017 5.881 5.904 5.881 5.901 199,571 +0.01(+0.09%)
Apr 05, 2017 5.876 5.907 5.876 5.896 61,722 +0.02(+0.26%)
Apr 04, 2017 5.871 5.891 5.856 5.881 219,141 -0.02(-0.26%)
Apr 03, 2017 5.886 5.904 5.881 5.896 129,466 +0.02(+0.39%)
Mar 31, 2017 5.868 5.889 5.848 5.874 113,131 +0.02(+0.26%)
Mar 30, 2017 5.858 5.879 5.858 5.858 100,655 -0.02(-0.26%)
Mar 29, 2017 5.848 5.879 5.848 5.874 103,154 +0.02(+0.26%)
Mar 28, 2017 5.848 5.884 5.839 5.858 95,860 +0.00(+0.00%)
Mar 27, 2017 5.828 5.874 5.828 5.858 99,294 +0.01(+0.17%)
Mar 24, 2017 5.838 5.863 5.838 5.848 103,336 +0.02(+0.26%)
Mar 23, 2017 5.793 5.848 5.793 5.833 31,187 +0.04(+0.61%)
Mar 22, 2017 5.757 5.808 5.757 5.798 30,498 +0.04(+0.70%)
Mar 21, 2017 5.818 5.843 5.757 5.757 111,099 -0.06(-0.96%)
Mar 20, 2017 5.777 5.824 5.777 5.813 44,194 +0.02(+0.26%)
Mar 17, 2017 5.788 5.803 5.783 5.798 52,696 +0.03(+0.44%)
Mar 16, 2017 5.767 5.793 5.767 5.772 45,692 -0.01(-0.17%)
Mar 15, 2017 5.752 5.783 5.686 5.783 62,593 +0.05(+0.79%)
Mar 14, 2017 5.732 5.747 5.732 5.737 27,990 +0.01(+0.18%)
Mar 13, 2017 5.737 5.762 5.727 5.727 86,193 +0.01(+0.09%)
Mar 10, 2017 5.717 5.737 5.702 5.722 43,830 +0.02(+0.27%)
Mar 09, 2017 5.757 5.757 5.699 5.707 192,535 -0.07(-1.14%)
Mar 08, 2017 5.777 5.787 5.769 5.772 91,476 -0.01(-0.18%)
Mar 07, 2017 5.783 5.798 5.783 5.783 54,737 -0.01(-0.09%)
Mar 06, 2017 5.777 5.788 5.752 5.788 37,587 +0.02(+0.26%)
Mar 03, 2017 5.793 5.793 5.772 5.772 36,113 -0.02(-0.26%)
Mar 02, 2017 5.833 5.833 5.788 5.788 92,061 -0.04(-0.69%)
Mar 01, 2017 5.833 5.848 5.823 5.828 36,487 +0.01(+0.22%)
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%)
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.