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 30, 2018 6.086 6.102 6.069 6.069 28,611 +0.01(+0.09%)
Apr 27, 2018 6.053 6.086 6.053 6.064 39,975 -0.01(-0.18%)
Apr 26, 2018 6.130 6.130 6.075 6.075 50,407 -0.03(-0.45%)
Apr 25, 2018 6.124 6.124 6.080 6.102 26,058 -0.01(-0.18%)
Apr 24, 2018 6.130 6.130 6.101 6.113 37,863 +0.00(+0.00%)
Apr 23, 2018 6.157 6.160 6.113 6.113 45,540 -0.04(-0.63%)
Apr 20, 2018 6.207 6.207 6.151 6.152 39,968 -0.05(-0.80%)
Apr 19, 2018 6.190 6.201 6.174 6.201 139,676 +0.03(+0.45%)
Apr 18, 2018 6.196 6.196 6.146 6.174 35,850 -0.01(-0.09%)
Apr 17, 2018 6.190 6.190 6.157 6.179 75,318 +0.01(+0.09%)
Apr 16, 2018 6.185 6.185 6.130 6.174 43,342 +0.02(+0.27%)
Apr 13, 2018 6.179 6.185 6.157 6.157 29,579 +0.00(+0.00%)
Apr 12, 2018 6.196 6.196 6.157 6.157 41,161 -0.01(-0.09%)
Apr 11, 2018 6.239 6.239 6.163 6.163 58,570 -0.04(-0.71%)
Apr 10, 2018 6.278 6.278 6.179 6.207 60,014 -0.01(-0.18%)
Apr 09, 2018 6.245 6.261 6.141 6.218 287,929 -0.03(-0.44%)
Apr 06, 2018 6.300 6.360 6.233 6.245 112,797 +0.00(+0.00%)
Apr 05, 2018 6.322 6.322 6.229 6.245 39,157 -0.03(-0.44%)
Apr 04, 2018 6.272 6.272 6.229 6.272 27,091 +0.01(+0.09%)
Apr 03, 2018 6.316 6.316 6.235 6.267 34,764 +0.01(+0.18%)
Apr 02, 2018 6.261 6.264 6.245 6.256 21,221 +0.04(+0.57%)
Mar 29, 2018 6.220 6.220 6.220 0 +0.01(+0.18%)
Mar 28, 2018 6.198 6.226 6.185 6.209 48,000 +0.01(+0.18%)
Mar 27, 2018 6.193 6.220 6.193 6.198 18,779 -0.02(-0.26%)
Mar 26, 2018 6.220 6.258 6.161 6.215 105,281 +0.01(+0.18%)
Mar 23, 2018 6.242 6.242 6.202 6.204 48,191 +0.00(+0.00%)
Mar 22, 2018 6.204 6.226 6.198 6.204 21,480 +0.01(+0.18%)
Mar 21, 2018 6.220 6.228 6.193 6.193 44,098 -0.01(-0.10%)
Mar 20, 2018 6.209 6.220 6.193 6.199 18,175 -0.03(-0.42%)
Mar 19, 2018 6.248 6.248 6.204 6.226 26,225 -0.02(-0.26%)
Mar 16, 2018 6.297 6.297 6.235 6.242 33,177 -0.05(-0.87%)
Mar 15, 2018 6.308 6.308 6.253 6.297 30,394 +0.01(+0.17%)
Mar 14, 2018 6.269 6.286 6.242 6.286 17,435 +0.03(+0.52%)
Mar 13, 2018 6.302 6.302 6.248 6.253 31,156 -0.01(-0.09%)
Mar 12, 2018 6.253 6.258 6.237 6.258 9,602 +0.01(+0.09%)
Mar 09, 2018 6.220 6.258 6.209 6.253 25,877 +0.01(+0.18%)
Mar 08, 2018 6.198 6.253 6.198 6.242 31,374 +0.04(+0.62%)
Mar 07, 2018 6.215 6.204 10,417 +0.01(+0.18%)
Mar 06, 2018 6.204 6.204 6.177 6.193 45,230 +0.03(+0.44%)
Mar 05, 2018 6.187 6.207 6.160 6.166 34,855 -0.02(-0.32%)
Mar 02, 2018 6.149 6.215 6.149 6.185 42,505 +0.02(+0.32%)
Mar 01, 2018 6.220 6.220 6.166 6.166 35,908 -0.05(-0.75%)
Feb 28, 2018 6.255 6.255 6.207 6.212 26,851 -0.03(-0.43%)
Feb 27, 2018 6.266 6.273 6.234 6.239 56,814 -0.02(-0.26%)
Feb 26, 2018 6.201 6.276 6.201 6.255 45,001 +0.04(+0.70%)
Feb 23, 2018 6.190 6.217 6.178 6.212 47,318 +0.03(+0.53%)
Feb 22, 2018 6.196 6.196 6.174 6.180 67,997 +0.03(+0.44%)
Feb 21, 2018 6.190 6.212 6.142 6.152 34,049 -0.01(-0.18%)
Feb 20, 2018 6.185 6.207 6.120 6.163 65,197 -0.05(-0.87%)
Feb 16, 2018 6.217 6.217 6.217 0 +0.02(+0.26%)
Feb 15, 2018 6.255 6.255 6.147 6.201 45,939 +0.02(+0.35%)
Feb 14, 2018 6.180 6.195 6.133 6.180 71,386 -0.01(-0.09%)
Feb 13, 2018 6.152 6.185 6.147 6.185 29,170 +0.05(+0.80%)
Feb 12, 2018 6.104 6.174 6.104 6.136 31,783 +0.05(+0.89%)
Feb 09, 2018 6.212 6.212 6.071 6.082 79,751 -0.09(-1.41%)
Feb 08, 2018 6.217 6.218 6.169 6.169 19,545 -0.05(-0.79%)
Feb 07, 2018 6.196 6.266 6.196 6.217 22,846 +0.02(+0.35%)
Feb 06, 2018 6.147 6.201 6.140 6.196 76,086 +0.04(+0.62%)
Feb 05, 2018 6.261 6.261 6.133 6.158 93,786 -0.11(-1.82%)
Feb 02, 2018 6.299 6.320 6.250 6.272 38,343 -0.05(-0.86%)
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.