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 )

6.340 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
May 31, 2018 5.750 5.755 5.722 5.744 142,888 +0.01(+0.19%)
May 30, 2018 5.750 5.755 5.722 5.733 40,993 -0.00(-0.03%)
May 29, 2018 5.739 5.744 5.720 5.735 93,757 -0.01(-0.17%)
May 25, 2018 5.744 5.744 5.744 0 +0.01(+0.10%)
May 24, 2018 5.739 5.750 5.733 5.739 71,722 +0.01(+0.19%)
May 23, 2018 5.739 5.739 5.717 5.728 91,782 -0.01(-0.19%)
May 22, 2018 5.750 5.750 5.728 5.739 30,061 +0.01(+0.19%)
May 21, 2018 5.739 5.755 5.727 5.728 66,748 -0.01(-0.19%)
May 18, 2018 5.761 5.766 5.739 5.739 18,534 -0.03(-0.48%)
May 17, 2018 5.810 5.815 5.728 5.766 120,518 -0.04(-0.66%)
May 16, 2018 5.843 5.843 5.794 5.805 47,749 -0.01(-0.09%)
May 15, 2018 5.870 5.876 5.810 5.810 47,240 -0.08(-1.30%)
May 14, 2018 5.859 5.888 5.859 5.887 38,592 +0.02(+0.37%)
May 11, 2018 5.881 5.887 5.848 5.865 51,921 +0.01(+0.19%)
May 10, 2018 5.865 5.870 5.837 5.854 127,772 +0.04(+0.66%)
May 09, 2018 5.865 5.865 5.799 5.815 56,174 -0.02(-0.38%)
May 08, 2018 5.898 5.903 5.823 5.837 115,848 -0.07(-1.21%)
May 07, 2018 5.936 5.947 5.909 5.909 24,954 -0.03(-0.46%)
May 04, 2018 5.936 5.958 5.930 5.936 33,677 -0.01(-0.18%)
May 03, 2018 5.953 5.978 5.925 5.947 32,827 +0.01(+0.09%)
May 02, 2018 6.002 6.028 5.936 5.942 106,341 -0.09(-1.54%)
May 01, 2018 6.007 6.051 6.005 6.035 38,127 +0.02(+0.41%)
Apr 30, 2018 6.026 6.043 6.010 6.010 28,892 +0.01(+0.09%)
Apr 27, 2018 5.994 6.026 5.994 6.005 40,368 -0.01(-0.18%)
Apr 26, 2018 6.070 6.070 6.016 6.016 50,902 -0.03(-0.45%)
Apr 25, 2018 6.065 6.065 6.021 6.043 26,313 -0.01(-0.18%)
Apr 24, 2018 6.070 6.070 6.042 6.054 38,235 +0.00(+0.00%)
Apr 23, 2018 6.097 6.100 6.054 6.054 45,987 -0.04(-0.63%)
Apr 20, 2018 6.146 6.146 6.091 6.092 40,360 -0.05(-0.80%)
Apr 19, 2018 6.130 6.141 6.114 6.141 141,047 +0.03(+0.45%)
Apr 18, 2018 6.135 6.135 6.086 6.114 36,201 -0.01(-0.09%)
Apr 17, 2018 6.130 6.130 6.097 6.119 76,057 +0.01(+0.09%)
Apr 16, 2018 6.124 6.124 6.070 6.114 43,768 +0.02(+0.27%)
Apr 13, 2018 6.119 6.124 6.097 6.097 29,870 +0.00(+0.00%)
Apr 12, 2018 6.135 6.135 6.097 6.097 41,565 -0.01(-0.09%)
Apr 11, 2018 6.179 6.179 6.103 6.103 59,145 -0.04(-0.71%)
Apr 10, 2018 6.217 6.217 6.119 6.146 60,603 -0.01(-0.18%)
Apr 09, 2018 6.184 6.200 6.081 6.157 290,756 -0.03(-0.44%)
Apr 06, 2018 6.239 6.299 6.172 6.184 113,905 +0.00(+0.00%)
Apr 05, 2018 6.260 6.260 6.168 6.184 39,541 -0.03(-0.44%)
Apr 04, 2018 6.211 6.211 6.169 6.211 27,357 +0.01(+0.09%)
Apr 03, 2018 6.255 6.255 6.174 6.206 35,105 +0.01(+0.18%)
Apr 02, 2018 6.201 6.203 6.184 6.195 21,429 +0.04(+0.57%)
Mar 29, 2018 6.160 6.160 6.160 0 +0.01(+0.18%)
Mar 28, 2018 6.138 6.165 6.125 6.149 48,472 +0.01(+0.18%)
Mar 27, 2018 6.133 6.160 6.133 6.138 18,964 -0.02(-0.26%)
Mar 26, 2018 6.160 6.198 6.101 6.154 106,315 +0.01(+0.18%)
Mar 23, 2018 6.181 6.181 6.142 6.144 48,664 +0.00(+0.00%)
Mar 22, 2018 6.144 6.165 6.138 6.144 21,691 +0.01(+0.18%)
Mar 21, 2018 6.160 6.168 6.133 6.133 44,531 -0.01(-0.10%)
Mar 20, 2018 6.149 6.160 6.133 6.139 18,354 -0.03(-0.42%)
Mar 19, 2018 6.187 6.187 6.144 6.165 26,482 -0.02(-0.26%)
Mar 16, 2018 6.235 6.235 6.174 6.181 33,503 -0.05(-0.87%)
Mar 15, 2018 6.246 6.246 6.192 6.235 30,693 +0.01(+0.17%)
Mar 14, 2018 6.208 6.225 6.181 6.225 17,607 +0.03(+0.52%)
Mar 13, 2018 6.241 6.241 6.187 6.192 31,462 -0.01(-0.09%)
Mar 12, 2018 6.192 6.198 6.176 6.198 9,696 +0.01(+0.09%)
Mar 09, 2018 6.160 6.198 6.149 6.192 26,131 +0.01(+0.18%)
Mar 08, 2018 6.138 6.192 6.138 6.181 31,682 +0.04(+0.62%)
Mar 07, 2018 6.154 6.144 10,519 +0.01(+0.18%)
Mar 06, 2018 6.144 6.144 6.117 6.133 45,674 +0.03(+0.44%)
Mar 05, 2018 6.127 6.146 6.100 6.106 35,197 -0.02(-0.32%)
Mar 02, 2018 6.089 6.154 6.089 6.125 42,922 +0.02(+0.32%)
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.