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 )

6.580 +0.120 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2017 6.227 6.227 6.217 6.217 63,683 -0.01(-0.08%)
May 30, 2017 6.227 6.238 6.217 6.222 34,101 -0.01(-0.08%)
May 26, 2017 6.232 6.232 6.217 6.227 61,574 +0.01(+0.17%)
May 25, 2017 6.263 6.263 6.204 6.217 87,393 +0.01(+0.17%)
May 24, 2017 6.186 6.212 6.186 6.207 108,356 +0.01(+0.08%)
May 23, 2017 6.186 6.201 6.176 6.201 117,582 +0.03(+0.42%)
May 22, 2017 6.170 6.176 6.165 6.176 36,680 +0.02(+0.34%)
May 19, 2017 6.150 6.165 6.119 6.155 101,244 -0.02(-0.25%)
May 18, 2017 6.124 6.186 6.098 6.170 164,512 -0.01(-0.08%)
May 17, 2017 6.150 6.176 6.150 6.176 49,368 +0.02(+0.25%)
May 16, 2017 6.150 6.165 6.150 6.160 80,987 +0.02(+0.25%)
May 15, 2017 6.134 6.147 6.134 6.145 82,393 +0.02(+0.34%)
May 12, 2017 6.119 6.134 6.114 6.124 86,857 +0.02(+0.34%)
May 11, 2017 6.083 6.103 6.083 6.103 64,028 +0.03(+0.43%)
May 10, 2017 6.083 6.093 6.072 6.077 113,234 +0.00(+0.00%)
May 09, 2017 6.083 6.093 6.077 6.077 22,525 -0.01(-0.17%)
May 08, 2017 6.067 6.093 6.067 6.088 125,481 +0.02(+0.34%)
May 05, 2017 6.052 6.077 6.052 6.067 36,479 +0.01(+0.09%)
May 04, 2017 6.093 6.103 6.062 6.062 131,464 -0.03(-0.42%)
May 03, 2017 6.083 6.103 6.083 6.088 70,932 +0.00(+0.00%)
May 02, 2017 6.077 6.093 6.075 6.088 110,587 +0.01(+0.17%)
May 01, 2017 6.062 6.077 6.052 6.077 71,315 +0.03(+0.47%)
Apr 28, 2017 6.054 6.059 6.049 6.049 30,775 +0.00(+0.00%)
Apr 27, 2017 6.075 6.075 6.044 6.049 36,794 -0.03(-0.42%)
Apr 26, 2017 6.075 6.080 6.058 6.075 105,920 -0.01(-0.08%)
Apr 25, 2017 6.049 6.085 6.049 6.080 125,699 +0.04(+0.59%)
Apr 24, 2017 6.039 6.059 6.023 6.044 62,892 +0.02(+0.34%)
Apr 21, 2017 6.003 6.023 6.003 6.023 100,142 +0.02(+0.26%)
Apr 20, 2017 6.008 6.013 5.992 6.008 40,339 +0.01(+0.09%)
Apr 19, 2017 6.003 6.013 5.996 6.003 31,271 +0.01(+0.09%)
Apr 18, 2017 5.957 6.003 5.957 5.998 78,978 +0.04(+0.69%)
Apr 17, 2017 5.992 5.998 5.957 5.957 92,732 +0.00(+0.00%)
Apr 13, 2017 5.941 5.973 5.941 5.957 89,375 +0.01(+0.09%)
Apr 12, 2017 5.951 5.971 5.951 5.951 92,300 -0.01(-0.17%)
Apr 11, 2017 5.936 5.982 5.910 5.962 200,831 +0.00(+0.00%)
Apr 10, 2017 5.967 5.977 5.962 5.962 178,698 -0.01(-0.17%)
Apr 07, 2017 5.951 5.972 5.951 5.972 76,635 +0.02(+0.26%)
Apr 06, 2017 5.936 5.959 5.936 5.957 197,726 +0.01(+0.09%)
Apr 05, 2017 5.931 5.962 5.931 5.951 61,151 +0.02(+0.26%)
Apr 04, 2017 5.926 5.946 5.910 5.936 217,115 -0.02(-0.26%)
Apr 03, 2017 5.941 5.960 5.935 5.951 128,269 +0.02(+0.39%)
Mar 31, 2017 5.923 5.944 5.903 5.928 112,085 +0.02(+0.26%)
Mar 30, 2017 5.913 5.933 5.913 5.913 99,725 -0.02(-0.26%)
Mar 29, 2017 5.903 5.933 5.903 5.928 102,200 +0.02(+0.26%)
Mar 28, 2017 5.903 5.939 5.894 5.913 94,973 +0.00(+0.00%)
Mar 27, 2017 5.882 5.928 5.882 5.913 98,376 +0.01(+0.17%)
Mar 24, 2017 5.893 5.918 5.893 5.903 102,381 +0.02(+0.26%)
Mar 23, 2017 5.847 5.903 5.847 5.888 30,898 +0.04(+0.61%)
Mar 22, 2017 5.811 5.862 5.811 5.852 30,216 +0.04(+0.70%)
Mar 21, 2017 5.872 5.897 5.811 5.811 110,072 -0.06(-0.96%)
Mar 20, 2017 5.831 5.878 5.831 5.867 43,786 +0.02(+0.26%)
Mar 17, 2017 5.842 5.857 5.837 5.852 52,208 +0.03(+0.44%)
Mar 16, 2017 5.821 5.847 5.821 5.826 45,270 -0.01(-0.17%)
Mar 15, 2017 5.806 5.836 5.740 5.836 62,015 +0.05(+0.79%)
Mar 14, 2017 5.785 5.801 5.785 5.791 27,731 +0.01(+0.18%)
Mar 13, 2017 5.791 5.816 5.780 5.780 85,396 +0.01(+0.09%)
Mar 10, 2017 5.770 5.791 5.755 5.775 43,425 +0.02(+0.27%)
Mar 09, 2017 5.811 5.811 5.752 5.760 190,755 -0.07(-1.14%)
Mar 08, 2017 5.831 5.841 5.823 5.826 90,630 -0.01(-0.18%)
Mar 07, 2017 5.836 5.852 5.836 5.837 54,231 -0.01(-0.09%)
Mar 06, 2017 5.831 5.842 5.806 5.842 37,239 +0.02(+0.26%)
Mar 03, 2017 5.847 5.847 5.826 5.826 35,779 -0.02(-0.26%)
Mar 02, 2017 5.888 5.888 5.842 5.842 91,210 -0.04(-0.69%)
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.